KLSE:HUMEIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.90	2.90	2.89	2.90	2.90	-	22,000
Jul 17, 2026	2.88	2.90	2.87	2.90	2.90	0.35%	59,700
Jul 16, 2026	2.89	2.90	2.89	2.89	2.89	-	21,500
Jul 15, 2026	2.91	2.91	2.89	2.89	2.89	-0.34%	55,400
Jul 14, 2026	2.96	2.96	2.90	2.90	2.90	-0.34%	44,900
Jul 13, 2026	2.90	2.91	2.89	2.91	2.91	-	20,200
Jul 10, 2026	2.87	2.94	2.87	2.91	2.91	1.75%	100,600
Jul 9, 2026	2.84	2.86	2.84	2.86	2.86	0.70%	45,400
Jul 8, 2026	2.88	2.89	2.83	2.84	2.84	-1.05%	49,800
Jul 7, 2026	2.89	2.89	2.87	2.87	2.87	-0.69%	20,400
Jul 6, 2026	2.92	2.92	2.89	2.89	2.89	-0.69%	114,200
Jul 3, 2026	2.92	2.97	2.89	2.91	2.91	-	102,600
Jul 2, 2026	2.93	2.95	2.90	2.91	2.91	-2.35%	112,300
Jul 1, 2026	2.99	2.99	2.93	2.98	2.98	1.36%	103,800
Jun 30, 2026	2.99	2.99	2.89	2.94	2.94	0.68%	293,600
Jun 29, 2026	2.98	2.98	2.91	2.92	2.92	-	166,300
Jun 26, 2026	2.95	2.95	2.89	2.92	2.92	-0.34%	68,600
Jun 25, 2026	2.96	2.98	2.93	2.93	2.93	-0.68%	198,500
Jun 24, 2026	3.03	3.03	2.95	2.95	2.95	-1.01%	122,200
Jun 23, 2026	2.98	3.00	2.98	2.98	2.98	-	68,200
Jun 22, 2026	3.04	3.04	2.98	2.98	2.98	-1.97%	48,900
Jun 19, 2026	3.04	3.05	3.03	3.04	3.04	-	46,800
Jun 18, 2026	3.02	3.06	3.02	3.04	3.04	-0.65%	75,500
Jun 16, 2026	2.97	3.06	2.97	3.06	3.06	3.38%	104,100
Jun 15, 2026	2.97	2.99	2.96	2.96	2.96	-	57,800
Jun 12, 2026	2.94	2.96	2.91	2.96	2.96	0.68%	75,900
Jun 11, 2026	2.96	2.96	2.93	2.94	2.94	-0.68%	60,600
Jun 10, 2026	2.98	2.98	2.96	2.96	2.96	-	40,500
Jun 9, 2026	2.98	2.98	2.95	2.96	2.96	-0.67%	26,200
Jun 8, 2026	3.00	3.00	2.97	2.98	2.98	-0.67%	434,800
Jun 5, 2026	3.01	3.01	2.99	3.00	3.00	-0.33%	612,600
Jun 4, 2026	3.01	3.02	2.99	3.01	3.01	0.33%	512,800
Jun 3, 2026	3.02	3.02	2.99	3.00	3.00	-0.66%	464,600
May 29, 2026	3.03	3.04	3.02	3.02	3.02	-0.33%	136,800
May 28, 2026	3.02	3.04	3.02	3.03	3.03	0.33%	57,100
May 26, 2026	3.02	3.04	2.98	3.02	3.02	0.67%	155,400
May 25, 2026	3.05	3.06	3.00	3.00	3.00	-2.60%	222,000
May 22, 2026	3.09	3.09	3.02	3.08	3.08	-0.32%	149,100
May 21, 2026	3.14	3.18	3.14	3.16	3.09	0.96%	90,500
May 20, 2026	3.16	3.16	3.11	3.13	3.06	-1.26%	179,700
May 19, 2026	3.18	3.18	3.16	3.17	3.10	-0.31%	48,100
May 18, 2026	3.16	3.21	3.16	3.18	3.11	-1.24%	74,200
May 15, 2026	3.19	3.24	3.19	3.22	3.15	0.31%	77,700
May 14, 2026	3.24	3.24	3.17	3.21	3.14	0.63%	345,700
May 13, 2026	3.21	3.21	3.16	3.19	3.12	-0.62%	532,500
May 12, 2026	3.23	3.28	3.19	3.21	3.14	-0.31%	245,500
May 11, 2026	3.18	3.29	3.16	3.22	3.15	3.54%	613,700
May 8, 2026	3.13	3.16	3.10	3.11	3.04	-1.27%	157,300
May 7, 2026	3.16	3.21	3.11	3.15	3.08	1.29%	630,400
May 6, 2026	3.13	3.13	3.11	3.11	3.04	-	128,800