KLSE:HUMEIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	2.64	2.71	2.64	2.71	2.71	2.65%	49,800
Sep 18, 2026	2.72	2.72	2.61	2.64	2.64	-2.58%	246,500
Sep 17, 2026	2.75	2.75	2.70	2.71	2.71	-0.73%	104,200
Sep 15, 2026	2.76	2.77	2.73	2.73	2.73	-1.09%	52,100
Sep 14, 2026	2.76	2.78	2.74	2.76	2.76	0.73%	91,600
Sep 11, 2026	2.80	2.83	2.74	2.74	2.74	-	230,800
Sep 10, 2026	2.80	2.81	2.74	2.74	2.74	-2.14%	528,100
Sep 9, 2026	2.82	2.85	2.77	2.80	2.80	1.08%	1,214,700
Sep 8, 2026	2.80	2.81	2.77	2.77	2.77	-0.72%	212,900
Sep 7, 2026	2.82	2.84	2.77	2.79	2.79	-2.11%	750,300
Sep 4, 2026	2.79	2.85	2.78	2.85	2.85	1.79%	105,400
Sep 3, 2026	3.00	3.00	2.73	2.80	2.80	-2.10%	429,700
Sep 2, 2026	2.90	2.95	2.86	2.86	2.86	-1.38%	174,000
Sep 1, 2026	2.93	2.93	2.89	2.90	2.90	-1.36%	57,500
Aug 28, 2026	3.00	3.00	2.92	2.94	2.94	-2.00%	69,200
Aug 27, 2026	2.97	3.03	2.94	3.00	3.00	1.69%	97,600
Aug 26, 2026	2.97	2.97	2.94	2.95	2.95	0.68%	63,100
Aug 24, 2026	2.94	2.98	2.93	2.93	2.93	-0.34%	63,400
Aug 21, 2026	2.97	2.97	2.94	2.94	2.94	-1.01%	83,000
Aug 20, 2026	2.98	2.98	2.96	2.97	2.97	-	145,800
Aug 19, 2026	2.99	3.03	2.94	2.97	2.97	-0.67%	153,400
Aug 18, 2026	2.94	2.99	2.94	2.99	2.99	1.70%	1,500
Aug 17, 2026	2.98	2.99	2.94	2.94	2.94	-1.34%	37,100
Aug 14, 2026	3.00	3.00	2.98	2.98	2.98	-	141,200
Aug 13, 2026	3.03	3.03	2.92	2.98	2.98	-1.65%	25,900
Aug 12, 2026	3.00	3.08	3.00	3.03	3.03	1.34%	234,400
Aug 11, 2026	2.88	3.00	2.88	2.99	2.99	3.82%	380,900
Aug 10, 2026	2.88	2.88	2.87	2.88	2.88	-	8,200
Aug 7, 2026	2.88	2.88	2.86	2.88	2.88	0.70%	220,300
Aug 6, 2026	2.88	2.88	2.86	2.86	2.86	-0.69%	95,000
Aug 5, 2026	2.86	2.88	2.86	2.88	2.88	-	88,600
Aug 4, 2026	2.88	2.88	2.86	2.88	2.88	-	33,700
Aug 3, 2026	2.89	2.89	2.88	2.88	2.88	0.35%	32,800
Jul 31, 2026	2.89	2.90	2.87	2.87	2.87	-0.69%	46,800
Jul 30, 2026	2.88	2.89	2.88	2.89	2.89	1.05%	9,800
Jul 29, 2026	2.88	2.90	2.86	2.86	2.86	-1.04%	65,100
Jul 28, 2026	2.86	2.89	2.86	2.89	2.89	0.35%	35,500
Jul 27, 2026	2.88	2.89	2.86	2.88	2.88	-	27,000
Jul 24, 2026	2.89	2.90	2.88	2.88	2.88	-0.35%	22,500
Jul 23, 2026	2.85	2.89	2.84	2.89	2.89	1.40%	20,600
Jul 22, 2026	2.86	2.90	2.85	2.85	2.85	-0.35%	116,700
Jul 21, 2026	2.88	2.89	2.86	2.86	2.86	-1.38%	43,600
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