Hume Cement Industries Berhad (KLSE:HUMEIND)
Malaysia · Delayed Price · Currency is MYR 3.880
+0.360 (10.23%)
At close: Feb 27, 2026
KLSE:HUMEIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.41 | 3.55 | 3.41 | 3.52 | 3.52 | 3.23% | 326,700 |
| Feb 25, 2026 | 3.42 | 3.45 | 3.41 | 3.41 | 3.41 | 0.29% | 132,800 |
| Feb 24, 2026 | 3.39 | 3.40 | 3.35 | 3.40 | 3.40 | 2.41% | 149,700 |
| Feb 23, 2026 | 3.41 | 3.44 | 3.32 | 3.32 | 3.32 | -3.21% | 285,000 |
| Feb 20, 2026 | 3.46 | 3.46 | 3.42 | 3.43 | 3.43 | -0.87% | 90,600 |
| Feb 19, 2026 | 3.45 | 3.50 | 3.43 | 3.46 | 3.46 | 1.76% | 171,300 |
| Feb 16, 2026 | 3.32 | 3.46 | 3.32 | 3.40 | 3.40 | 0.29% | 36,100 |
| Feb 13, 2026 | 3.42 | 3.44 | 3.38 | 3.39 | 3.39 | -0.59% | 201,300 |
| Feb 12, 2026 | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | 0.29% | 62,200 |
| Feb 11, 2026 | 3.46 | 3.56 | 3.39 | 3.40 | 3.40 | -0.58% | 281,400 |
| Feb 10, 2026 | 3.47 | 3.48 | 3.40 | 3.42 | 3.42 | -1.72% | 56,700 |
| Feb 9, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 2.96% | 147,000 |
| Feb 6, 2026 | 3.45 | 3.48 | 3.34 | 3.38 | 3.38 | -2.87% | 392,700 |
| Feb 5, 2026 | 3.56 | 3.56 | 3.46 | 3.48 | 3.48 | -3.06% | 141,900 |
| Feb 4, 2026 | 3.60 | 3.62 | 3.53 | 3.59 | 3.59 | -0.83% | 160,900 |
| Feb 3, 2026 | 3.64 | 3.64 | 3.55 | 3.62 | 3.62 | 0.84% | 102,300 |
| Jan 30, 2026 | 3.60 | 3.65 | 3.58 | 3.59 | 3.59 | -1.10% | 59,100 |
| Jan 29, 2026 | 3.60 | 3.63 | 3.56 | 3.63 | 3.63 | 0.28% | 140,600 |
| Jan 28, 2026 | 3.60 | 3.68 | 3.59 | 3.62 | 3.62 | 0.56% | 394,200 |
| Jan 27, 2026 | 3.50 | 3.61 | 3.50 | 3.60 | 3.60 | 3.15% | 570,000 |
| Jan 26, 2026 | 3.53 | 3.58 | 3.45 | 3.49 | 3.49 | -1.13% | 203,000 |
| Jan 23, 2026 | 3.57 | 3.57 | 3.50 | 3.53 | 3.53 | -0.28% | 291,800 |
| Jan 22, 2026 | 3.45 | 3.59 | 3.45 | 3.54 | 3.54 | 2.31% | 160,700 |
| Jan 21, 2026 | 3.46 | 3.53 | 3.42 | 3.46 | 3.46 | - | 136,600 |
| Jan 20, 2026 | 3.51 | 3.51 | 3.45 | 3.46 | 3.46 | -2.54% | 223,100 |
| Jan 19, 2026 | 3.50 | 3.57 | 3.47 | 3.55 | 3.55 | 2.01% | 137,600 |
| Jan 16, 2026 | 3.50 | 3.52 | 3.47 | 3.48 | 3.48 | - | 187,500 |
| Jan 15, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -2.25% | 131,200 |
| Jan 14, 2026 | 3.62 | 3.62 | 3.55 | 3.56 | 3.56 | -0.84% | 123,700 |
| Jan 13, 2026 | 3.54 | 3.64 | 3.54 | 3.59 | 3.59 | 2.87% | 470,200 |
| Jan 12, 2026 | 3.56 | 3.56 | 3.48 | 3.49 | 3.49 | 0.29% | 353,900 |
| Jan 9, 2026 | 3.58 | 3.58 | 3.45 | 3.48 | 3.48 | -3.06% | 199,900 |
| Jan 8, 2026 | 3.59 | 3.67 | 3.57 | 3.59 | 3.59 | - | 480,600 |
| Jan 7, 2026 | 3.50 | 3.60 | 3.48 | 3.59 | 3.59 | 2.57% | 1,291,600 |
| Jan 6, 2026 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | - | 256,400 |
| Jan 5, 2026 | 3.41 | 3.51 | 3.40 | 3.50 | 3.50 | 2.64% | 319,200 |
| Jan 2, 2026 | 3.36 | 3.43 | 3.31 | 3.41 | 3.41 | 1.49% | 153,600 |
| Dec 31, 2025 | 3.33 | 3.37 | 3.33 | 3.36 | 3.36 | 0.90% | 95,800 |
| Dec 30, 2025 | 3.29 | 3.33 | 3.28 | 3.33 | 3.33 | 1.22% | 524,800 |
| Dec 29, 2025 | 3.35 | 3.39 | 3.29 | 3.29 | 3.29 | -1.79% | 358,800 |
| Dec 26, 2025 | 3.15 | 3.38 | 3.15 | 3.35 | 3.35 | 6.35% | 736,300 |
| Dec 24, 2025 | 3.10 | 3.20 | 3.09 | 3.15 | 3.15 | 1.61% | 377,700 |
| Dec 23, 2025 | 3.10 | 3.12 | 3.04 | 3.10 | 3.10 | - | 522,400 |
| Dec 22, 2025 | 3.01 | 3.10 | 2.97 | 3.10 | 3.10 | 4.38% | 166,200 |
| Dec 19, 2025 | 2.98 | 2.99 | 2.94 | 2.97 | 2.97 | -0.67% | 218,700 |
| Dec 18, 2025 | 3.00 | 3.00 | 2.95 | 2.99 | 2.99 | -0.33% | 279,100 |
| Dec 17, 2025 | 3.07 | 3.07 | 2.98 | 3.00 | 3.00 | - | 217,800 |
| Dec 16, 2025 | 3.03 | 3.03 | 2.99 | 3.00 | 3.00 | -2.28% | 438,500 |
| Dec 15, 2025 | 3.04 | 3.11 | 3.02 | 3.07 | 3.07 | 2.68% | 662,000 |
| Dec 12, 2025 | 2.95 | 3.04 | 2.95 | 2.99 | 2.99 | 1.36% | 516,100 |