Hume Cement Industries Berhad (KLSE:HUMEIND)
Malaysia · Delayed Price · Currency is MYR 3.240
+0.070 (2.21%)
At close: Aug 22, 2025
KLSE:HUMEIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.19 | 3.26 | 3.18 | 3.24 | 3.24 | 2.21% | 333,900 |
| Aug 21, 2025 | 3.22 | 3.22 | 3.16 | 3.17 | 3.17 | -1.25% | 62,500 |
| Aug 20, 2025 | 3.20 | 3.22 | 3.19 | 3.21 | 3.21 | 0.31% | 330,500 |
| Aug 19, 2025 | 3.18 | 3.20 | 3.15 | 3.20 | 3.20 | - | 235,400 |
| Aug 18, 2025 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | 1.27% | 247,000 |
| Aug 15, 2025 | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | 0.32% | 223,700 |
| Aug 14, 2025 | 3.19 | 3.19 | 3.13 | 3.15 | 3.15 | -0.32% | 113,200 |
| Aug 13, 2025 | 3.17 | 3.19 | 3.15 | 3.16 | 3.16 | -0.63% | 230,400 |
| Aug 12, 2025 | 3.17 | 3.19 | 3.16 | 3.18 | 3.18 | 0.32% | 401,800 |
| Aug 11, 2025 | 3.15 | 3.18 | 3.14 | 3.17 | 3.17 | 0.63% | 146,600 |
| Aug 8, 2025 | 3.13 | 3.18 | 3.13 | 3.15 | 3.15 | 0.64% | 179,900 |
| Aug 7, 2025 | 3.09 | 3.13 | 3.08 | 3.13 | 3.13 | 0.64% | 135,000 |
| Aug 6, 2025 | 3.12 | 3.12 | 3.06 | 3.11 | 3.11 | -0.32% | 118,800 |
| Aug 5, 2025 | 3.10 | 3.15 | 3.09 | 3.12 | 3.12 | 1.30% | 152,200 |
| Aug 4, 2025 | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | -1.91% | 416,300 |
| Aug 1, 2025 | 3.06 | 3.17 | 3.06 | 3.14 | 3.14 | 2.95% | 834,300 |
| Jul 31, 2025 | 2.95 | 3.07 | 2.95 | 3.05 | 3.05 | 4.10% | 1,487,500 |
| Jul 30, 2025 | 2.88 | 2.93 | 2.88 | 2.93 | 2.93 | 1.38% | 324,000 |
| Jul 29, 2025 | 2.89 | 2.91 | 2.88 | 2.89 | 2.89 | - | 476,500 |
| Jul 28, 2025 | 2.92 | 2.93 | 2.87 | 2.89 | 2.89 | -1.03% | 354,900 |
| Jul 25, 2025 | 2.90 | 2.93 | 2.87 | 2.92 | 2.92 | 0.69% | 40,800 |
| Jul 24, 2025 | 2.88 | 2.90 | 2.85 | 2.90 | 2.90 | 0.69% | 63,100 |
| Jul 23, 2025 | 2.82 | 2.94 | 2.79 | 2.88 | 2.88 | 2.13% | 237,700 |
| Jul 22, 2025 | 2.85 | 2.90 | 2.82 | 2.82 | 2.82 | - | 56,800 |
| Jul 21, 2025 | 2.76 | 2.82 | 2.75 | 2.82 | 2.82 | 2.17% | 1,186,800 |
| Jul 18, 2025 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | 0.73% | 437,100 |
| Jul 17, 2025 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | 0.37% | 39,500 |
| Jul 16, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | 1.11% | 10,100 |
| Jul 15, 2025 | 2.75 | 2.76 | 2.70 | 2.70 | 2.70 | -2.17% | 301,100 |
| Jul 14, 2025 | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | 0.36% | 70,900 |
| Jul 11, 2025 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | 1.48% | 62,600 |
| Jul 10, 2025 | 2.71 | 2.76 | 2.71 | 2.71 | 2.71 | -1.81% | 295,600 |
| Jul 9, 2025 | 2.78 | 2.78 | 2.74 | 2.76 | 2.76 | -1.08% | 123,200 |
| Jul 8, 2025 | 2.81 | 2.81 | 2.79 | 2.79 | 2.79 | -0.71% | 13,500 |
| Jul 7, 2025 | 2.85 | 2.85 | 2.80 | 2.81 | 2.81 | -1.40% | 26,800 |
| Jul 4, 2025 | 2.88 | 2.90 | 2.82 | 2.85 | 2.85 | 1.79% | 78,400 |
| Jul 3, 2025 | 2.80 | 2.82 | 2.77 | 2.80 | 2.80 | -0.71% | 42,700 |
| Jul 2, 2025 | 2.72 | 2.82 | 2.72 | 2.82 | 2.82 | 4.44% | 211,500 |
| Jul 1, 2025 | 2.68 | 2.73 | 2.67 | 2.70 | 2.70 | 0.75% | 130,200 |
| Jun 30, 2025 | 2.70 | 2.71 | 2.68 | 2.68 | 2.68 | - | 100,700 |
| Jun 26, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | 0.37% | 5,100 |
| Jun 25, 2025 | 2.67 | 2.70 | 2.65 | 2.67 | 2.67 | 0.38% | 54,500 |
| Jun 24, 2025 | 2.66 | 2.67 | 2.65 | 2.66 | 2.66 | 0.38% | 14,800 |
| Jun 23, 2025 | 2.64 | 2.65 | 2.63 | 2.65 | 2.65 | 0.38% | 29,600 |
| Jun 20, 2025 | 2.65 | 2.67 | 2.64 | 2.64 | 2.64 | -0.38% | 116,700 |
| Jun 19, 2025 | 2.75 | 2.75 | 2.64 | 2.65 | 2.65 | -3.64% | 96,500 |
| Jun 18, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 4,700 |
| Jun 17, 2025 | 2.75 | 2.76 | 2.71 | 2.75 | 2.75 | - | 54,500 |
| Jun 16, 2025 | 2.70 | 2.78 | 2.70 | 2.75 | 2.75 | 1.85% | 136,000 |
| Jun 13, 2025 | 2.62 | 2.77 | 2.62 | 2.70 | 2.70 | -2.53% | 78,900 |