Hume Cement Industries Berhad (KLSE:HUMEIND)
Malaysia
· Delayed Price · Currency is MYR 3.640
-0.220 (-5.70%)
At close: Mar 6, 2026
KLSE:HUMEIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 3.89 | 3.92 | 3.79 | 3.81 | 3.81 | -2.06% | 526,000 |
| Mar 3, 2026 | 3.88 | 3.92 | 3.82 | 3.89 | 3.89 | 0.78% | 653,200 |
| Mar 2, 2026 | 3.79 | 3.87 | 3.70 | 3.86 | 3.86 | -0.52% | 963,800 |
| Feb 27, 2026 | 3.51 | 3.90 | 3.51 | 3.88 | 3.88 | 10.23% | 1,558,200 |
| Feb 26, 2026 | 3.41 | 3.55 | 3.41 | 3.52 | 3.52 | 3.23% | 326,700 |
| Feb 25, 2026 | 3.42 | 3.45 | 3.41 | 3.41 | 3.41 | 0.29% | 132,800 |
| Feb 24, 2026 | 3.39 | 3.40 | 3.35 | 3.40 | 3.40 | 2.41% | 149,700 |
| Feb 23, 2026 | 3.41 | 3.44 | 3.32 | 3.32 | 3.32 | -3.21% | 285,000 |
| Feb 20, 2026 | 3.46 | 3.46 | 3.42 | 3.43 | 3.43 | -0.87% | 90,600 |
| Feb 19, 2026 | 3.45 | 3.50 | 3.43 | 3.46 | 3.46 | 1.76% | 171,300 |
| Feb 16, 2026 | 3.32 | 3.46 | 3.32 | 3.40 | 3.40 | 0.29% | 36,100 |
| Feb 13, 2026 | 3.42 | 3.44 | 3.38 | 3.39 | 3.39 | -0.59% | 201,300 |
| Feb 12, 2026 | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | 0.29% | 62,200 |
| Feb 11, 2026 | 3.46 | 3.56 | 3.39 | 3.40 | 3.40 | -0.58% | 281,400 |
| Feb 10, 2026 | 3.47 | 3.48 | 3.40 | 3.42 | 3.42 | -1.72% | 56,700 |
| Feb 9, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 2.96% | 147,000 |
| Feb 6, 2026 | 3.45 | 3.48 | 3.34 | 3.38 | 3.38 | -2.87% | 392,700 |
| Feb 5, 2026 | 3.56 | 3.56 | 3.46 | 3.48 | 3.48 | -3.06% | 141,900 |
| Feb 4, 2026 | 3.60 | 3.62 | 3.53 | 3.59 | 3.59 | -0.83% | 160,900 |
| Feb 3, 2026 | 3.64 | 3.64 | 3.55 | 3.62 | 3.62 | 0.84% | 102,300 |
| Jan 30, 2026 | 3.60 | 3.65 | 3.58 | 3.59 | 3.59 | -1.10% | 59,100 |
| Jan 29, 2026 | 3.60 | 3.63 | 3.56 | 3.63 | 3.63 | 0.28% | 140,600 |
| Jan 28, 2026 | 3.60 | 3.68 | 3.59 | 3.62 | 3.62 | 0.56% | 394,200 |
| Jan 27, 2026 | 3.50 | 3.61 | 3.50 | 3.60 | 3.60 | 3.15% | 570,000 |
| Jan 26, 2026 | 3.53 | 3.58 | 3.45 | 3.49 | 3.49 | -1.13% | 203,000 |
| Jan 23, 2026 | 3.57 | 3.57 | 3.50 | 3.53 | 3.53 | -0.28% | 291,800 |
| Jan 22, 2026 | 3.45 | 3.59 | 3.45 | 3.54 | 3.54 | 2.31% | 160,700 |
| Jan 21, 2026 | 3.46 | 3.53 | 3.42 | 3.46 | 3.46 | - | 136,600 |
| Jan 20, 2026 | 3.51 | 3.51 | 3.45 | 3.46 | 3.46 | -2.54% | 223,100 |
| Jan 19, 2026 | 3.50 | 3.57 | 3.47 | 3.55 | 3.55 | 2.01% | 137,600 |
| Jan 16, 2026 | 3.50 | 3.52 | 3.47 | 3.48 | 3.48 | - | 187,500 |
| Jan 15, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -2.25% | 131,200 |
| Jan 14, 2026 | 3.62 | 3.62 | 3.55 | 3.56 | 3.56 | -0.84% | 123,700 |
| Jan 13, 2026 | 3.54 | 3.64 | 3.54 | 3.59 | 3.59 | 2.87% | 470,200 |
| Jan 12, 2026 | 3.56 | 3.56 | 3.48 | 3.49 | 3.49 | 0.29% | 353,900 |
| Jan 9, 2026 | 3.58 | 3.58 | 3.45 | 3.48 | 3.48 | -3.06% | 199,900 |
| Jan 8, 2026 | 3.59 | 3.67 | 3.57 | 3.59 | 3.59 | - | 480,600 |
| Jan 7, 2026 | 3.50 | 3.60 | 3.48 | 3.59 | 3.59 | 2.57% | 1,291,600 |
| Jan 6, 2026 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | - | 256,400 |
| Jan 5, 2026 | 3.41 | 3.51 | 3.40 | 3.50 | 3.50 | 2.64% | 319,200 |
| Jan 2, 2026 | 3.36 | 3.43 | 3.31 | 3.41 | 3.41 | 1.49% | 153,600 |
| Dec 31, 2025 | 3.33 | 3.37 | 3.33 | 3.36 | 3.36 | 0.90% | 95,800 |
| Dec 30, 2025 | 3.29 | 3.33 | 3.28 | 3.33 | 3.33 | 1.22% | 524,800 |
| Dec 29, 2025 | 3.35 | 3.39 | 3.29 | 3.29 | 3.29 | -1.79% | 358,800 |
| Dec 26, 2025 | 3.15 | 3.38 | 3.15 | 3.35 | 3.35 | 6.35% | 736,300 |
| Dec 24, 2025 | 3.10 | 3.20 | 3.09 | 3.15 | 3.15 | 1.61% | 377,700 |
| Dec 23, 2025 | 3.10 | 3.12 | 3.04 | 3.10 | 3.10 | - | 522,400 |
| Dec 22, 2025 | 3.01 | 3.10 | 2.97 | 3.10 | 3.10 | 4.38% | 166,200 |
| Dec 19, 2025 | 2.98 | 2.99 | 2.94 | 2.97 | 2.97 | -0.67% | 218,700 |
| Dec 18, 2025 | 3.00 | 3.00 | 2.95 | 2.99 | 2.99 | -0.33% | 279,100 |
| Dec 17, 2025 | 3.07 | 3.07 | 2.98 | 3.00 | 3.00 | - | 217,800 |
| Dec 16, 2025 | 3.03 | 3.03 | 2.99 | 3.00 | 3.00 | -2.28% | 438,500 |
| Dec 15, 2025 | 3.04 | 3.11 | 3.02 | 3.07 | 3.07 | 2.68% | 662,000 |
| Dec 12, 2025 | 2.95 | 3.04 | 2.95 | 2.99 | 2.99 | 1.36% | 516,100 |
| Dec 11, 2025 | 2.93 | 2.97 | 2.93 | 2.95 | 2.95 | 0.68% | 119,500 |
| Dec 10, 2025 | 2.96 | 2.97 | 2.90 | 2.93 | 2.93 | 1.03% | 129,100 |
| Dec 9, 2025 | 2.95 | 3.01 | 2.90 | 2.90 | 2.90 | -0.68% | 207,700 |
| Dec 8, 2025 | 3.02 | 3.02 | 2.92 | 2.92 | 2.92 | -3.31% | 173,600 |
| 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 |