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 |
| Sep 25, 2025 | 3.54 | 3.70 | 3.54 | 3.70 | 3.63 | 4.23% | 712,700 |
| Sep 24, 2025 | 3.50 | 3.55 | 3.49 | 3.55 | 3.49 | 1.43% | 244,900 |
| Sep 23, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.44 | 2.94% | 630,100 |
| Sep 22, 2025 | 3.42 | 3.43 | 3.38 | 3.40 | 3.34 | -0.58% | 126,200 |
| Sep 19, 2025 | 3.37 | 3.42 | 3.37 | 3.42 | 3.36 | 1.79% | 363,500 |
| Sep 18, 2025 | 3.36 | 3.42 | 3.36 | 3.36 | 3.30 | - | 659,700 |
| Sep 17, 2025 | 3.36 | 3.39 | 3.32 | 3.36 | 3.30 | - | 134,100 |
| Sep 12, 2025 | 3.34 | 3.36 | 3.32 | 3.36 | 3.30 | -0.59% | 36,500 |
| Sep 11, 2025 | 3.37 | 3.38 | 3.32 | 3.38 | 3.32 | - | 93,000 |
| Sep 10, 2025 | 3.38 | 3.38 | 3.31 | 3.38 | 3.32 | - | 258,400 |
| Sep 9, 2025 | 3.33 | 3.38 | 3.31 | 3.38 | 3.32 | 1.50% | 468,700 |
| Sep 8, 2025 | 3.29 | 3.38 | 3.29 | 3.33 | 3.27 | 1.52% | 467,400 |
| Sep 4, 2025 | 3.14 | 3.28 | 3.14 | 3.28 | 3.22 | 3.14% | 482,800 |
| Sep 2, 2025 | 3.16 | 3.19 | 3.10 | 3.18 | 3.12 | - | 175,600 |
| Aug 29, 2025 | 3.16 | 3.18 | 3.10 | 3.18 | 3.12 | 0.63% | 75,700 |
| Aug 28, 2025 | 3.16 | 3.18 | 3.13 | 3.16 | 3.10 | -0.63% | 48,000 |
| Aug 27, 2025 | 3.18 | 3.21 | 3.11 | 3.18 | 3.12 | -0.63% | 378,700 |
| Aug 26, 2025 | 3.22 | 3.23 | 3.19 | 3.20 | 3.14 | -0.62% | 124,100 |
| Aug 25, 2025 | 3.24 | 3.24 | 3.18 | 3.22 | 3.16 | -0.62% | 96,700 |
| Aug 22, 2025 | 3.19 | 3.26 | 3.18 | 3.24 | 3.18 | 2.21% | 333,900 |
| Aug 21, 2025 | 3.22 | 3.22 | 3.16 | 3.17 | 3.11 | -1.25% | 62,500 |
| Aug 20, 2025 | 3.20 | 3.22 | 3.19 | 3.21 | 3.15 | 0.31% | 330,500 |
| Aug 19, 2025 | 3.18 | 3.20 | 3.15 | 3.20 | 3.14 | - | 235,400 |
| Aug 18, 2025 | 3.16 | 3.22 | 3.16 | 3.20 | 3.14 | 1.27% | 247,000 |
| Aug 15, 2025 | 3.15 | 3.17 | 3.14 | 3.16 | 3.10 | 0.32% | 223,700 |
| Aug 14, 2025 | 3.19 | 3.19 | 3.13 | 3.15 | 3.09 | -0.32% | 113,200 |
| Aug 13, 2025 | 3.17 | 3.19 | 3.15 | 3.16 | 3.10 | -0.63% | 230,400 |
| Aug 12, 2025 | 3.17 | 3.19 | 3.16 | 3.18 | 3.12 | 0.32% | 401,800 |
| Aug 11, 2025 | 3.15 | 3.18 | 3.14 | 3.17 | 3.11 | 0.63% | 146,600 |
| Aug 8, 2025 | 3.13 | 3.18 | 3.13 | 3.15 | 3.09 | 0.64% | 179,900 |
| Aug 7, 2025 | 3.09 | 3.13 | 3.08 | 3.13 | 3.07 | 0.64% | 135,000 |
| Aug 6, 2025 | 3.12 | 3.12 | 3.06 | 3.11 | 3.05 | -0.32% | 118,800 |
| Aug 5, 2025 | 3.10 | 3.15 | 3.09 | 3.12 | 3.06 | 1.30% | 152,200 |
| Aug 4, 2025 | 3.12 | 3.14 | 3.08 | 3.08 | 3.02 | -1.91% | 416,300 |
| Aug 1, 2025 | 3.06 | 3.17 | 3.06 | 3.14 | 3.08 | 2.95% | 834,300 |
| Jul 31, 2025 | 2.95 | 3.07 | 2.95 | 3.05 | 2.99 | 4.10% | 1,487,500 |
| Jul 30, 2025 | 2.88 | 2.93 | 2.88 | 2.93 | 2.88 | 1.38% | 324,000 |
| Jul 29, 2025 | 2.89 | 2.91 | 2.88 | 2.89 | 2.84 | - | 476,500 |
| Jul 28, 2025 | 2.92 | 2.93 | 2.87 | 2.89 | 2.84 | -1.03% | 354,900 |
| Jul 25, 2025 | 2.90 | 2.93 | 2.87 | 2.92 | 2.87 | 0.69% | 40,800 |
| Jul 24, 2025 | 2.88 | 2.90 | 2.85 | 2.90 | 2.85 | 0.69% | 63,100 |
| Jul 23, 2025 | 2.82 | 2.94 | 2.79 | 2.88 | 2.83 | 2.13% | 237,700 |
| Jul 22, 2025 | 2.85 | 2.90 | 2.82 | 2.82 | 2.77 | - | 56,800 |
| Jul 21, 2025 | 2.76 | 2.82 | 2.75 | 2.82 | 2.77 | 2.17% | 1,186,800 |
| Jul 18, 2025 | 2.74 | 2.76 | 2.74 | 2.76 | 2.71 | 0.73% | 437,100 |
| Jul 17, 2025 | 2.74 | 2.75 | 2.74 | 2.74 | 2.69 | 0.37% | 39,500 |
| Jul 16, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.68 | 1.11% | 10,100 |
| Jul 15, 2025 | 2.75 | 2.76 | 2.70 | 2.70 | 2.65 | -2.17% | 301,100 |
| Jul 14, 2025 | 2.75 | 2.76 | 2.75 | 2.76 | 2.71 | 0.36% | 70,900 |
| Jul 11, 2025 | 2.71 | 2.75 | 2.71 | 2.75 | 2.70 | 1.48% | 62,600 |