KLSE:HUMEIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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