Hume Cement Industries Berhad (KLSE:HUMEIND)
Malaysia
· Delayed Price · Currency is MYR 3.020
-0.020 (-0.66%)
At close: Dec 5, 2025
KLSE:HUMEIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.08 | 3.08 | 3.01 | 3.02 | 3.02 | -0.66% | 163,200 |
| Dec 4, 2025 | 3.08 | 3.08 | 3.03 | 3.04 | 3.04 | - | 250,500 |
| Dec 3, 2025 | 2.93 | 3.07 | 2.93 | 3.04 | 3.04 | 3.05% | 246,600 |
| Dec 2, 2025 | 3.01 | 3.03 | 2.89 | 2.95 | 2.95 | -1.99% | 491,200 |
| Dec 1, 2025 | 3.06 | 3.10 | 3.01 | 3.01 | 3.01 | -2.90% | 316,000 |
| Nov 28, 2025 | 3.24 | 3.24 | 3.10 | 3.10 | 3.10 | -6.06% | 126,900 |
| Nov 27, 2025 | 3.24 | 3.31 | 3.24 | 3.30 | 3.24 | 2.48% | 231,100 |
| Nov 26, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.16 | 0.63% | 95,000 |
| Nov 25, 2025 | 3.20 | 3.23 | 3.17 | 3.20 | 3.14 | - | 115,700 |
| Nov 24, 2025 | 3.15 | 3.20 | 3.11 | 3.20 | 3.14 | 1.91% | 291,400 |
| Nov 21, 2025 | 3.32 | 3.32 | 3.13 | 3.14 | 3.08 | -4.85% | 453,000 |
| Nov 20, 2025 | 3.29 | 3.31 | 3.21 | 3.30 | 3.24 | 0.30% | 380,200 |
| Nov 19, 2025 | 3.41 | 3.41 | 3.25 | 3.29 | 3.23 | -4.08% | 190,300 |
| Nov 18, 2025 | 3.53 | 3.53 | 3.41 | 3.43 | 3.37 | -2.83% | 187,800 |
| Nov 17, 2025 | 3.54 | 3.54 | 3.50 | 3.53 | 3.47 | -0.28% | 218,000 |
| Nov 14, 2025 | 3.60 | 3.60 | 3.53 | 3.54 | 3.48 | -1.39% | 385,500 |
| Nov 13, 2025 | 3.56 | 3.60 | 3.53 | 3.59 | 3.52 | 0.56% | 303,700 |
| Nov 12, 2025 | 3.55 | 3.57 | 3.52 | 3.57 | 3.51 | 0.56% | 341,800 |
| Nov 11, 2025 | 3.58 | 3.60 | 3.55 | 3.55 | 3.49 | -0.56% | 769,900 |
| Nov 10, 2025 | 3.52 | 3.57 | 3.52 | 3.57 | 3.51 | - | 102,000 |
| Nov 7, 2025 | 3.57 | 3.60 | 3.53 | 3.57 | 3.51 | -0.56% | 254,000 |
| Nov 6, 2025 | 3.59 | 3.64 | 3.58 | 3.59 | 3.52 | - | 370,100 |
| Nov 5, 2025 | 3.62 | 3.62 | 3.55 | 3.59 | 3.52 | -0.83% | 209,200 |
| Nov 4, 2025 | 3.64 | 3.65 | 3.58 | 3.62 | 3.55 | -0.28% | 446,900 |
| Nov 3, 2025 | 3.52 | 3.64 | 3.50 | 3.63 | 3.56 | 3.71% | 1,151,500 |
| Oct 31, 2025 | 3.48 | 3.52 | 3.47 | 3.50 | 3.44 | 0.57% | 437,800 |
| Oct 30, 2025 | 3.45 | 3.48 | 3.41 | 3.48 | 3.42 | 0.87% | 154,300 |
| Oct 29, 2025 | 3.43 | 3.47 | 3.42 | 3.45 | 3.39 | 0.58% | 120,100 |
| Oct 28, 2025 | 3.46 | 3.46 | 3.43 | 3.43 | 3.37 | -0.87% | 78,100 |
| Oct 27, 2025 | 3.41 | 3.47 | 3.41 | 3.46 | 3.40 | 1.47% | 170,900 |
| Oct 24, 2025 | 3.39 | 3.43 | 3.39 | 3.41 | 3.35 | 1.79% | 215,100 |
| Oct 23, 2025 | 3.35 | 3.42 | 3.33 | 3.35 | 3.29 | -1.18% | 231,300 |
| Oct 22, 2025 | 3.39 | 3.40 | 3.36 | 3.39 | 3.33 | - | 128,600 |
| Oct 21, 2025 | 3.40 | 3.48 | 3.39 | 3.39 | 3.33 | - | 33,900 |
| Oct 17, 2025 | 3.40 | 3.43 | 3.35 | 3.39 | 3.33 | -1.17% | 229,400 |
| Oct 16, 2025 | 3.45 | 3.45 | 3.39 | 3.43 | 3.37 | -0.87% | 110,200 |
| Oct 15, 2025 | 3.42 | 3.48 | 3.41 | 3.46 | 3.40 | 1.47% | 207,600 |
| Oct 14, 2025 | 3.39 | 3.43 | 3.39 | 3.41 | 3.35 | 0.59% | 334,500 |
| Oct 13, 2025 | 3.40 | 3.40 | 3.35 | 3.39 | 3.33 | -2.31% | 155,700 |
| Oct 10, 2025 | 3.47 | 3.50 | 3.35 | 3.47 | 3.41 | - | 125,900 |
| Oct 9, 2025 | 3.40 | 3.55 | 3.40 | 3.47 | 3.41 | 2.06% | 731,100 |
| Oct 8, 2025 | 3.35 | 3.41 | 3.34 | 3.40 | 3.34 | 1.80% | 309,300 |
| Oct 7, 2025 | 3.42 | 3.42 | 3.33 | 3.34 | 3.28 | -2.62% | 247,500 |
| Oct 6, 2025 | 3.42 | 3.45 | 3.38 | 3.43 | 3.37 | 0.29% | 165,900 |
| Oct 3, 2025 | 3.32 | 3.45 | 3.32 | 3.42 | 3.36 | 3.01% | 742,200 |
| Oct 2, 2025 | 3.44 | 3.44 | 3.28 | 3.32 | 3.26 | -3.21% | 1,240,400 |
| Oct 1, 2025 | 3.48 | 3.51 | 3.43 | 3.43 | 3.37 | -1.72% | 194,700 |
| Sep 30, 2025 | 3.65 | 3.65 | 3.49 | 3.49 | 3.43 | -4.38% | 312,100 |
| Sep 29, 2025 | 3.75 | 3.75 | 3.61 | 3.65 | 3.58 | -1.62% | 93,700 |
| Sep 26, 2025 | 3.70 | 3.79 | 3.65 | 3.71 | 3.64 | 0.27% | 696,000 |