Hume Cement Industries Berhad (KLSE:HUMEIND)
Malaysia · Delayed Price · Currency is MYR 2.960
-0.020 (-0.67%)
At close: Jun 9, 2026
KLSE:HUMEIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 3.13 | 3.17 | 3.08 | 3.11 | 3.04 | -0.32% | 100,900 |
| May 4, 2026 | 3.15 | 3.17 | 3.12 | 3.12 | 3.05 | -0.95% | 15,200 |
| Apr 30, 2026 | 3.17 | 3.17 | 3.08 | 3.15 | 3.08 | -0.63% | 268,900 |
| Apr 29, 2026 | 3.19 | 3.19 | 3.10 | 3.17 | 3.10 | -1.25% | 76,200 |
| Apr 28, 2026 | 3.20 | 3.22 | 3.13 | 3.21 | 3.14 | 0.63% | 138,000 |
| Apr 27, 2026 | 3.14 | 3.19 | 3.10 | 3.19 | 3.12 | 2.24% | 305,900 |
| Apr 24, 2026 | 3.13 | 3.14 | 3.10 | 3.12 | 3.05 | -0.32% | 91,300 |
| Apr 23, 2026 | 3.11 | 3.15 | 3.10 | 3.13 | 3.06 | 0.97% | 129,800 |
| Apr 22, 2026 | 3.17 | 3.17 | 3.10 | 3.10 | 3.03 | -0.96% | 139,300 |
| Apr 21, 2026 | 3.10 | 3.16 | 3.09 | 3.13 | 3.06 | 2.62% | 151,900 |
| Apr 20, 2026 | 3.07 | 3.08 | 3.05 | 3.05 | 2.98 | -0.33% | 93,500 |
| Apr 17, 2026 | 3.09 | 3.09 | 3.04 | 3.06 | 2.99 | -0.33% | 72,100 |
| Apr 16, 2026 | 3.02 | 3.08 | 3.01 | 3.07 | 3.00 | 1.66% | 215,400 |
| Apr 15, 2026 | 3.01 | 3.03 | 2.98 | 3.02 | 2.95 | 0.33% | 485,500 |
| Apr 14, 2026 | 3.03 | 3.05 | 2.98 | 3.01 | 2.94 | 0.33% | 296,600 |
| Apr 13, 2026 | 3.05 | 3.05 | 2.98 | 3.00 | 2.93 | -3.23% | 135,000 |
| Apr 10, 2026 | 2.99 | 3.10 | 2.99 | 3.10 | 3.03 | 3.33% | 340,000 |
| Apr 9, 2026 | 3.01 | 3.03 | 2.94 | 3.00 | 2.93 | -0.33% | 557,900 |
| Apr 8, 2026 | 3.03 | 3.12 | 3.01 | 3.01 | 2.94 | -0.66% | 742,000 |
| Apr 7, 2026 | 3.03 | 3.05 | 3.00 | 3.03 | 2.96 | - | 111,900 |
| Apr 6, 2026 | 3.17 | 3.17 | 3.00 | 3.03 | 2.96 | -3.50% | 276,900 |
| Apr 3, 2026 | 3.14 | 3.16 | 3.13 | 3.14 | 3.07 | - | 397,500 |
| Apr 2, 2026 | 3.25 | 3.25 | 3.12 | 3.14 | 3.07 | -4.56% | 227,700 |
| Apr 1, 2026 | 3.22 | 3.33 | 3.22 | 3.29 | 3.22 | 2.81% | 252,000 |
| Mar 31, 2026 | 3.16 | 3.20 | 3.14 | 3.20 | 3.13 | 1.59% | 78,900 |
| Mar 30, 2026 | 3.26 | 3.26 | 3.13 | 3.15 | 3.08 | -5.69% | 54,400 |
| Mar 27, 2026 | 3.27 | 3.35 | 3.27 | 3.34 | 3.27 | 2.14% | 142,300 |
| Mar 26, 2026 | 3.32 | 3.33 | 3.25 | 3.27 | 3.20 | -0.61% | 127,500 |