Hume Cement Industries Berhad (KLSE:HUMEIND)
Malaysia · Delayed Price · Currency is MYR 3.540
+0.080 (2.31%)
At close: Jan 22, 2026
KLSE:HUMEIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 2.93 | 2.97 | 2.93 | 2.95 | 2.95 | 0.68% | 119,500 |
| Dec 10, 2025 | 2.96 | 2.97 | 2.90 | 2.93 | 2.93 | 1.03% | 129,100 |
| Dec 9, 2025 | 2.95 | 3.01 | 2.90 | 2.90 | 2.90 | -0.68% | 207,700 |
| Dec 8, 2025 | 3.02 | 3.02 | 2.92 | 2.92 | 2.92 | -3.31% | 173,600 |
| Dec 5, 2025 | 3.08 | 3.08 | 3.01 | 3.02 | 3.02 | -0.66% | 163,200 |
| Dec 4, 2025 | 3.08 | 3.08 | 3.03 | 3.04 | 3.04 | - | 250,500 |
| Dec 3, 2025 | 2.93 | 3.07 | 2.93 | 3.04 | 3.04 | 3.05% | 246,600 |
| Dec 2, 2025 | 3.01 | 3.03 | 2.89 | 2.95 | 2.95 | -1.99% | 491,200 |
| Dec 1, 2025 | 3.06 | 3.10 | 3.01 | 3.01 | 3.01 | -2.90% | 316,000 |
| Nov 28, 2025 | 3.24 | 3.24 | 3.10 | 3.10 | 3.10 | -6.06% | 126,900 |
| Nov 27, 2025 | 3.24 | 3.31 | 3.24 | 3.30 | 3.24 | 2.48% | 231,100 |
| Nov 26, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.16 | 0.63% | 95,000 |
| Nov 25, 2025 | 3.20 | 3.23 | 3.17 | 3.20 | 3.14 | - | 115,700 |
| Nov 24, 2025 | 3.15 | 3.20 | 3.11 | 3.20 | 3.14 | 1.91% | 291,400 |
| Nov 21, 2025 | 3.32 | 3.32 | 3.13 | 3.14 | 3.08 | -4.85% | 453,000 |
| Nov 20, 2025 | 3.29 | 3.31 | 3.21 | 3.30 | 3.24 | 0.30% | 380,200 |
| Nov 19, 2025 | 3.41 | 3.41 | 3.25 | 3.29 | 3.23 | -4.08% | 190,300 |
| Nov 18, 2025 | 3.53 | 3.53 | 3.41 | 3.43 | 3.37 | -2.83% | 187,800 |
| Nov 17, 2025 | 3.54 | 3.54 | 3.50 | 3.53 | 3.47 | -0.28% | 218,000 |
| Nov 14, 2025 | 3.60 | 3.60 | 3.53 | 3.54 | 3.48 | -1.39% | 385,500 |
| Nov 13, 2025 | 3.56 | 3.60 | 3.53 | 3.59 | 3.52 | 0.56% | 303,700 |