Hume Cement Industries Berhad (KLSE:HUMEIND)
Malaysia · Delayed Price · Currency is MYR 3.530
-0.010 (-0.28%)
At close: Nov 17, 2025
KLSE:HUMEIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 3.54 | 3.54 | 3.50 | 3.53 | 3.53 | -0.28% | 218,000 |
| Nov 14, 2025 | 3.60 | 3.60 | 3.53 | 3.54 | 3.54 | -1.39% | 385,500 |
| Nov 13, 2025 | 3.56 | 3.60 | 3.53 | 3.59 | 3.59 | 0.56% | 303,700 |
| Nov 12, 2025 | 3.55 | 3.57 | 3.52 | 3.57 | 3.57 | 0.56% | 341,800 |
| Nov 11, 2025 | 3.58 | 3.60 | 3.55 | 3.55 | 3.55 | -0.56% | 769,900 |
| Nov 10, 2025 | 3.52 | 3.57 | 3.52 | 3.57 | 3.57 | - | 102,000 |
| Nov 7, 2025 | 3.57 | 3.60 | 3.53 | 3.57 | 3.57 | -0.56% | 254,000 |
| Nov 6, 2025 | 3.59 | 3.64 | 3.58 | 3.59 | 3.59 | - | 370,100 |
| Nov 5, 2025 | 3.62 | 3.62 | 3.55 | 3.59 | 3.59 | -0.83% | 209,200 |
| Nov 4, 2025 | 3.64 | 3.65 | 3.58 | 3.62 | 3.62 | -0.28% | 446,900 |
| Nov 3, 2025 | 3.52 | 3.64 | 3.50 | 3.63 | 3.63 | 3.71% | 1,151,500 |
| Oct 31, 2025 | 3.48 | 3.52 | 3.47 | 3.50 | 3.50 | 0.57% | 437,800 |
| Oct 30, 2025 | 3.45 | 3.48 | 3.41 | 3.48 | 3.48 | 0.87% | 154,300 |
| Oct 29, 2025 | 3.43 | 3.47 | 3.42 | 3.45 | 3.45 | 0.58% | 120,100 |
| Oct 28, 2025 | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | -0.87% | 78,100 |
| Oct 27, 2025 | 3.41 | 3.47 | 3.41 | 3.46 | 3.46 | 1.47% | 170,900 |
| Oct 24, 2025 | 3.39 | 3.43 | 3.39 | 3.41 | 3.41 | 1.79% | 215,100 |
| Oct 23, 2025 | 3.35 | 3.42 | 3.33 | 3.35 | 3.35 | -1.18% | 231,300 |
| Oct 22, 2025 | 3.39 | 3.40 | 3.36 | 3.39 | 3.39 | - | 128,600 |
| Oct 21, 2025 | 3.40 | 3.48 | 3.39 | 3.39 | 3.39 | - | 33,900 |
| Oct 17, 2025 | 3.40 | 3.43 | 3.35 | 3.39 | 3.39 | -1.17% | 229,400 |
| Oct 16, 2025 | 3.45 | 3.45 | 3.39 | 3.43 | 3.43 | -0.87% | 110,200 |
| Oct 15, 2025 | 3.42 | 3.48 | 3.41 | 3.46 | 3.46 | 1.47% | 207,600 |
| Oct 14, 2025 | 3.39 | 3.43 | 3.39 | 3.41 | 3.41 | 0.59% | 334,500 |
| Oct 13, 2025 | 3.40 | 3.40 | 3.35 | 3.39 | 3.39 | -2.31% | 155,700 |
| Oct 10, 2025 | 3.47 | 3.50 | 3.35 | 3.47 | 3.47 | - | 125,900 |
| Oct 9, 2025 | 3.40 | 3.55 | 3.40 | 3.47 | 3.47 | 2.06% | 731,100 |
| Oct 8, 2025 | 3.35 | 3.41 | 3.34 | 3.40 | 3.40 | 1.80% | 309,300 |
| Oct 7, 2025 | 3.42 | 3.42 | 3.33 | 3.34 | 3.34 | -2.62% | 247,500 |
| Oct 6, 2025 | 3.42 | 3.45 | 3.38 | 3.43 | 3.43 | 0.29% | 165,900 |
| Oct 3, 2025 | 3.32 | 3.45 | 3.32 | 3.42 | 3.42 | 3.01% | 742,200 |
| Oct 2, 2025 | 3.44 | 3.44 | 3.28 | 3.32 | 3.32 | -3.21% | 1,240,400 |
| Oct 1, 2025 | 3.48 | 3.51 | 3.43 | 3.43 | 3.43 | -1.72% | 194,700 |
| Sep 30, 2025 | 3.65 | 3.65 | 3.49 | 3.49 | 3.49 | -4.38% | 312,100 |
| Sep 29, 2025 | 3.75 | 3.75 | 3.61 | 3.65 | 3.65 | -1.62% | 93,700 |
| Sep 26, 2025 | 3.70 | 3.79 | 3.65 | 3.71 | 3.71 | 0.27% | 696,000 |
| Sep 25, 2025 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | 4.23% | 712,700 |
| Sep 24, 2025 | 3.50 | 3.55 | 3.49 | 3.55 | 3.55 | 1.43% | 244,900 |
| Sep 23, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 630,100 |
| Sep 22, 2025 | 3.42 | 3.43 | 3.38 | 3.40 | 3.40 | -0.58% | 126,200 |
| Sep 19, 2025 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | 1.79% | 363,500 |
| Sep 18, 2025 | 3.36 | 3.42 | 3.36 | 3.36 | 3.36 | - | 659,700 |
| Sep 17, 2025 | 3.36 | 3.39 | 3.32 | 3.36 | 3.36 | - | 134,100 |
| Sep 12, 2025 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | -0.59% | 36,500 |
| Sep 11, 2025 | 3.37 | 3.38 | 3.32 | 3.38 | 3.38 | - | 93,000 |
| Sep 10, 2025 | 3.38 | 3.38 | 3.31 | 3.38 | 3.38 | - | 258,400 |
| Sep 9, 2025 | 3.33 | 3.38 | 3.31 | 3.38 | 3.38 | 1.50% | 468,700 |
| Sep 8, 2025 | 3.29 | 3.38 | 3.29 | 3.33 | 3.33 | 1.52% | 467,400 |
| Sep 4, 2025 | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | 3.14% | 482,800 |
| Sep 2, 2025 | 3.16 | 3.19 | 3.10 | 3.18 | 3.18 | - | 175,600 |