Hume Cement Industries Berhad (KLSE:HUMEIND)
Malaysia · Delayed Price · Currency is MYR 3.170
-0.010 (-0.31%)
At close: May 19, 2026
KLSE:HUMEIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.16 | 3.21 | 3.16 | 3.18 | 3.18 | -1.24% | 74,200 |
| May 15, 2026 | 3.19 | 3.24 | 3.19 | 3.22 | 3.22 | 0.31% | 77,700 |
| May 14, 2026 | 3.24 | 3.24 | 3.17 | 3.21 | 3.21 | 0.63% | 345,700 |
| May 13, 2026 | 3.21 | 3.21 | 3.16 | 3.19 | 3.19 | -0.62% | 532,500 |
| May 12, 2026 | 3.23 | 3.28 | 3.19 | 3.21 | 3.21 | -0.31% | 245,500 |
| May 11, 2026 | 3.18 | 3.29 | 3.16 | 3.22 | 3.22 | 3.54% | 613,700 |
| May 8, 2026 | 3.13 | 3.16 | 3.10 | 3.11 | 3.11 | -1.27% | 157,300 |
| May 7, 2026 | 3.16 | 3.21 | 3.11 | 3.15 | 3.15 | 1.29% | 630,400 |
| May 6, 2026 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | - | 128,800 |
| May 5, 2026 | 3.13 | 3.17 | 3.08 | 3.11 | 3.11 | -0.32% | 100,900 |
| May 4, 2026 | 3.15 | 3.17 | 3.12 | 3.12 | 3.12 | -0.95% | 15,200 |
| Apr 30, 2026 | 3.17 | 3.17 | 3.08 | 3.15 | 3.15 | -0.63% | 268,900 |
| Apr 29, 2026 | 3.19 | 3.19 | 3.10 | 3.17 | 3.17 | -1.25% | 76,200 |
| Apr 28, 2026 | 3.20 | 3.22 | 3.13 | 3.21 | 3.21 | 0.63% | 138,000 |
| Apr 27, 2026 | 3.14 | 3.19 | 3.10 | 3.19 | 3.19 | 2.24% | 305,900 |
| Apr 24, 2026 | 3.13 | 3.14 | 3.10 | 3.12 | 3.12 | -0.32% | 91,300 |
| Apr 23, 2026 | 3.11 | 3.15 | 3.10 | 3.13 | 3.13 | 0.97% | 129,800 |
| Apr 22, 2026 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | -0.96% | 139,300 |
| Apr 21, 2026 | 3.10 | 3.16 | 3.09 | 3.13 | 3.13 | 2.62% | 151,900 |
| Apr 20, 2026 | 3.07 | 3.08 | 3.05 | 3.05 | 3.05 | -0.33% | 93,500 |
| Apr 17, 2026 | 3.09 | 3.09 | 3.04 | 3.06 | 3.06 | -0.33% | 72,100 |
| Apr 16, 2026 | 3.02 | 3.08 | 3.01 | 3.07 | 3.07 | 1.66% | 215,400 |
| Apr 15, 2026 | 3.01 | 3.03 | 2.98 | 3.02 | 3.02 | 0.33% | 485,500 |
| Apr 14, 2026 | 3.03 | 3.05 | 2.98 | 3.01 | 3.01 | 0.33% | 296,600 |
| Apr 13, 2026 | 3.05 | 3.05 | 2.98 | 3.00 | 3.00 | -3.23% | 135,000 |
| Apr 10, 2026 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | 3.33% | 340,000 |
| Apr 9, 2026 | 3.01 | 3.03 | 2.94 | 3.00 | 3.00 | -0.33% | 557,900 |
| Apr 8, 2026 | 3.03 | 3.12 | 3.01 | 3.01 | 3.01 | -0.66% | 742,000 |
| Apr 7, 2026 | 3.03 | 3.05 | 3.00 | 3.03 | 3.03 | - | 111,900 |
| Apr 6, 2026 | 3.17 | 3.17 | 3.00 | 3.03 | 3.03 | -3.50% | 276,900 |
| Apr 3, 2026 | 3.14 | 3.16 | 3.13 | 3.14 | 3.14 | - | 397,500 |
| Apr 2, 2026 | 3.25 | 3.25 | 3.12 | 3.14 | 3.14 | -4.56% | 227,700 |
| Apr 1, 2026 | 3.22 | 3.33 | 3.22 | 3.29 | 3.29 | 2.81% | 252,000 |
| Mar 31, 2026 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 1.59% | 78,900 |
| Mar 30, 2026 | 3.26 | 3.26 | 3.13 | 3.15 | 3.15 | -5.69% | 54,400 |
| Mar 27, 2026 | 3.27 | 3.35 | 3.27 | 3.34 | 3.34 | 2.14% | 142,300 |
| Mar 26, 2026 | 3.32 | 3.33 | 3.25 | 3.27 | 3.27 | -0.61% | 127,500 |
| Mar 25, 2026 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -0.90% | 135,300 |
| Mar 24, 2026 | 3.27 | 3.33 | 3.02 | 3.32 | 3.32 | 1.22% | 434,200 |
| Mar 19, 2026 | 3.40 | 3.40 | 3.27 | 3.28 | 3.28 | -4.37% | 331,500 |
| Mar 18, 2026 | 3.42 | 3.43 | 3.37 | 3.43 | 3.43 | 1.78% | 94,900 |
| Mar 17, 2026 | 3.38 | 3.38 | 3.34 | 3.37 | 3.37 | -0.30% | 27,700 |
| Mar 16, 2026 | 3.35 | 3.38 | 3.29 | 3.38 | 3.38 | 0.30% | 542,000 |
| Mar 13, 2026 | 3.57 | 3.57 | 3.29 | 3.37 | 3.37 | -5.60% | 636,400 |
| Mar 12, 2026 | 3.45 | 3.59 | 3.40 | 3.57 | 3.57 | 3.48% | 224,300 |
| Mar 11, 2026 | 3.47 | 3.51 | 3.42 | 3.45 | 3.45 | -1.43% | 111,000 |
| Mar 10, 2026 | 3.73 | 3.73 | 3.45 | 3.50 | 3.50 | 1.16% | 59,600 |
| Mar 9, 2026 | 3.61 | 3.61 | 3.42 | 3.46 | 3.46 | -4.95% | 512,200 |
| Mar 6, 2026 | 3.78 | 3.79 | 3.61 | 3.64 | 3.64 | -5.70% | 385,500 |
| Mar 5, 2026 | 3.82 | 3.92 | 3.80 | 3.86 | 3.86 | 1.31% | 268,700 |