Skip to main content
logo
Hume Cement Industries Berhad (KLSE:HUMEIND)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
3.080
-0.060 (-1.91%)
At close: Aug 4, 2025

KLSE:HUMEIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.063.173.063.143.142.95%834,300
Jul 31, 20252.953.072.953.053.054.10%1,487,500
Jul 30, 20252.882.932.882.932.931.38%324,000
Jul 29, 20252.892.912.882.892.89-476,500
Jul 28, 20252.922.932.872.892.89-1.03%354,900
Jul 25, 20252.902.932.872.922.920.69%40,800
Jul 24, 20252.882.902.852.902.900.69%63,100
Jul 23, 20252.822.942.792.882.882.13%237,700
Jul 22, 20252.852.902.822.822.82-56,800
Jul 21, 20252.762.822.752.822.822.17%1,186,800
Jul 18, 20252.742.762.742.762.760.73%437,100
Jul 17, 20252.742.752.742.742.740.37%39,500
Jul 16, 20252.702.732.702.732.731.11%10,100
Jul 15, 20252.752.762.702.702.70-2.17%301,100
Jul 14, 20252.752.762.752.762.760.36%70,900
Jul 11, 20252.712.752.712.752.751.48%62,600
Jul 10, 20252.712.762.712.712.71-1.81%295,600
Jul 9, 20252.782.782.742.762.76-1.08%123,200
Jul 8, 20252.812.812.792.792.79-0.71%13,500
Jul 7, 20252.852.852.802.812.81-1.40%26,800
Jul 4, 20252.882.902.822.852.851.79%78,400
Jul 3, 20252.802.822.772.802.80-0.71%42,700
Jul 2, 20252.722.822.722.822.824.44%211,500
Jul 1, 20252.682.732.672.702.700.75%130,200
Jun 30, 20252.702.712.682.682.68-100,700
Jun 26, 20252.702.702.682.682.680.37%5,100
Jun 25, 20252.672.702.652.672.670.38%54,500
Jun 24, 20252.662.672.652.662.660.38%14,800
Jun 23, 20252.642.652.632.652.650.38%29,600
Jun 20, 20252.652.672.642.642.64-0.38%116,700
Jun 19, 20252.752.752.642.652.65-3.64%96,500
Jun 18, 20252.752.752.752.752.75-4,700
Jun 17, 20252.752.762.712.752.75-54,500
Jun 16, 20252.702.782.702.752.751.85%136,000
Jun 13, 20252.622.772.622.702.70-2.53%78,900
Jun 12, 20252.662.802.662.772.772.21%120,100
Jun 11, 20252.632.732.622.712.710.74%105,700
Jun 10, 20252.582.692.582.692.632.67%60,300
Jun 9, 20252.652.652.622.622.56-1.13%177,300
Jun 6, 20252.652.652.652.652.59-15,500
Jun 5, 20252.632.652.632.652.59-15,300
Jun 4, 20252.772.772.632.652.59-2.57%176,400
Jun 3, 20252.652.722.642.722.663.42%29,400
May 30, 20252.642.652.632.632.57-60,400
May 29, 20252.622.672.622.632.571.15%53,700
May 28, 20252.702.702.602.602.54-3.70%161,400
May 27, 20252.702.752.652.702.64-4.59%199,300
May 26, 20252.842.912.782.832.77-0.70%388,100
May 23, 20252.802.882.802.852.790.71%228,500
May 22, 20252.782.842.782.832.77-0.70%92,200