Hume Industries Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.110	1.130	1.090	1.100	0.991	416,400
2022-01-06	1.150	1.150	1.110	1.110	1.000	83,000
2022-01-05	1.120	1.140	1.120	1.130	1.018	32,000
2022-01-04	1.150	1.150	1.110	1.120	1.009	133,500
2022-01-03	1.140	1.140	1.130	1.140	1.027	38,500
2021-12-31	1.150	1.150	1.120	1.130	1.018	36,000
2021-12-30	1.120	1.150	1.120	1.150	1.036	93,500
2021-12-29	1.140	1.140	1.120	1.120	1.009	55,000
2021-12-28	1.150	1.150	1.120	1.120	1.009	29,000
2021-12-27	1.060	1.150	1.060	1.150	1.036	79,600
2021-12-24	1.060	1.060	1.060	1.060	0.955	5,000
2021-12-23	1.060	1.060	1.060	1.060	0.955	34,100
2021-12-22	1.060	1.060	1.050	1.050	0.946	25,000
2021-12-21	1.050	1.050	1.050	1.050	0.946	11,000
2021-12-20	1.050	1.050	1.050	1.050	0.946	60,000
2021-12-17	1.040	1.040	1.030	1.040	0.937	52,200
2021-12-16	1.050	1.060	1.040	1.040	0.937	78,300
2021-12-15	1.050	1.050	1.040	1.040	0.937	64,500
2021-12-14	1.050	1.060	1.040	1.040	0.937	213,000
2021-12-13	1.060	1.060	1.060	1.060	0.955	37,100
2021-12-10	1.030	1.070	1.030	1.070	0.964	77,000
2021-12-09	1.070	1.070	1.030	1.030	0.928	44,000
2021-12-08	1.080	1.080	1.020	1.030	0.928	174,000
2021-12-07	1.050	1.050	1.050	1.050	0.946	40,000
2021-12-06	1.040	1.050	1.040	1.050	0.946	9,900
2021-12-02	1.030	1.070	1.030	1.070	0.964	70,000
2021-12-01	1.070	1.070	1.040	1.040	0.937	57,900
2021-11-30	1.030	1.070	1.030	1.070	0.964	27,600
2021-11-29	1.050	1.050	1.010	1.050	0.946	346,300
2021-11-26	1.080	1.110	1.060	1.060	0.955	128,600
2021-11-25	1.100	1.110	1.090	1.090	0.982	37,000
2021-11-24	1.090	1.130	1.090	1.130	1.018	20,500
2021-11-23	1.100	1.110	1.080	1.110	1.000	207,100
2021-11-22	1.100	1.120	1.090	1.120	1.009	28,200
2021-11-19	1.100	1.130	1.080	1.110	1.000	117,400
2021-11-18	1.150	1.150	1.100	1.100	0.991	312,300
2021-11-17	1.180	1.180	1.140	1.150	1.036	332,300
2021-11-16	1.180	1.200	1.180	1.190	1.072	111,000
2021-11-15	1.220	1.250	1.190	1.190	1.072	57,700
2021-11-12	1.170	1.200	1.170	1.190	1.072	72,400
2021-11-11	1.180	1.190	1.170	1.180	1.063	198,900
2021-11-10	1.170	1.190	1.150	1.180	1.063	180,700
2021-11-09	1.220	1.220	1.180	1.180	1.063	137,500
2021-11-08	1.230	1.270	1.230	1.230	1.108	273,100
2021-11-05	1.190	1.260	1.180	1.220	1.099	641,100
2021-11-03	1.210	1.210	1.160	1.180	1.063	164,900
2021-11-02	1.200	1.200	1.180	1.190	1.072	494,500
2021-11-01	1.200	1.260	1.150	1.200	1.081	734,500
2021-10-29	1.230	1.270	1.210	1.260	1.135	1,726,300
2021-10-28	1.180	1.250	1.160	1.210	1.090	2,388,800
2021-10-27	1.150	1.180	1.150	1.170	1.054	200,600
2021-10-26	1.140	1.180	1.140	1.150	1.036	307,000
2021-10-25	1.150	1.170	1.140	1.140	1.027	297,600
2021-10-22	1.150	1.170	1.150	1.150	1.036	193,800
2021-10-21	1.200	1.200	1.150	1.170	1.054	318,100
2021-10-20	1.180	1.200	1.170	1.180	1.063	453,200
2021-10-18	1.160	1.190	1.150	1.170	1.054	428,800
2021-10-15	1.150	1.170	1.140	1.150	1.036	257,700
2021-10-14	1.170	1.190	1.140	1.160	1.045	596,700

← NewerPage 20 of 20 · 1,199 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.0700 MYR
2025-11-28	0.0600 MYR
2025-06-11	0.0600 MYR
2024-11-29	0.0400 MYR
2024-06-13	0.0600 MYR
2023-12-04	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.