Kuala Lumpur - Delayed Quote
MYR
Hume Cement Industries Berhad (5000.KL)
2.5700
-0.0100
(-0.39%)
At close: November 6 at 4:50:04 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
2.5500
2.5900
2.5500
2.5700
2.5700
49,100
Nov 5, 2026
2.5700
2.6200
2.5700
2.5800
2.5800
5,900
Nov 4, 2026
2.6200
2.6200
2.5500
2.5500
2.5500
253,100
Nov 3, 2026
2.5800
2.6400
2.5600
2.6200
2.6200
232,100
Nov 2, 2026
2.5600
2.6200
2.5500
2.5500
2.5500
114,500
Oct 30, 2026
2.5600
2.6200
2.5600
2.6000
2.6000
122,400
Oct 29, 2026
2.5900
2.6000
2.5500
2.5600
2.5600
127,400
Oct 28, 2026
2.5500
2.5900
2.5500
2.5700
2.5700
843,600
Oct 27, 2026
2.5400
2.5900
2.5300
2.5900
2.5900
10,500
Oct 26, 2026
2.5500
2.5800
2.5500
2.5500
2.5500
47,200
Oct 23, 2026
2.5800
2.5900
2.5300
2.5900
2.5900
1,585,000
Oct 22, 2026
2.5200
2.5800
2.4900
2.5800
2.5800
58,500
Oct 21, 2026
2.5700
2.5700
2.5200
2.5200
2.5200
139,900
Oct 20, 2026
2.5800
2.5900
2.5600
2.5800
2.5800
286,900
Oct 19, 2026
2.6000
2.6100
2.5800
2.5900
2.5900
290,000
Oct 16, 2026
2.6100
2.6200
2.6000
2.6000
2.6000
384,400
Oct 15, 2026
2.6000
2.6300
2.6000
2.6100
2.6100
154,500
Oct 14, 2026
2.6000
2.6300
2.6000
2.6000
2.6000
292,300
Oct 13, 2026
2.6100
2.6100
2.5900
2.5900
2.5900
33,000
Oct 12, 2026
2.6100
2.6100
2.6000
2.6100
2.6100
266,500
Oct 9, 2026
2.5600
2.6200
2.5600
2.6000
2.6000
547,900
Oct 8, 2026
2.6100
2.6100
2.5300
2.5700
2.5700
100,100
Oct 7, 2026
2.5900
2.6100
2.5500
2.6100
2.6100
54,900
Oct 6, 2026
2.6300
2.6700
2.5200
2.5900
2.5900
340,900
Oct 5, 2026
2.6400
2.6600
2.6300
2.6300
2.6300
26,600
Oct 2, 2026
2.6500
2.6500
2.6300
2.6300
2.6300
87,600
Oct 1, 2026
2.6700
2.6900
2.6500
2.6500
2.6500
364,000
Sep 30, 2026
2.6400
2.7000
2.6400
2.6700
2.6700
394,500
Sep 29, 2026
2.6900
2.6900
2.6400
2.6400
2.6400
130,400
Sep 28, 2026
2.6500
2.7000
2.6500
2.6900
2.6900
148,600
Sep 25, 2026
2.6500
2.6800
2.6400
2.6500
2.6500
423,400
Sep 24, 2026
2.6600
2.6600
2.6400
2.6500
2.6500
130,400
Sep 23, 2026
2.6800
2.6800
2.6600
2.6700
2.6700
123,900
Sep 22, 2026
2.7000
2.7100
2.6700
2.6800
2.6800
103,500
Sep 21, 2026
2.6400
2.7100
2.6400
2.7100
2.7100
49,800
Sep 18, 2026
2.7200
2.7200
2.6100
2.6400
2.6400
246,500
Sep 17, 2026
2.7500
2.7500
2.7000
2.7100
2.7100
104,200
Sep 15, 2026
2.7600
2.7700
2.7300
2.7300
2.7300
52,100
Sep 14, 2026
2.7600
2.7800
2.7400
2.7600
2.7600
91,600
Sep 11, 2026
2.8000
2.8300
2.7400
2.7400
2.7400
230,800
Sep 10, 2026
2.8000
2.8100
2.7400
2.7400
2.7400
528,100
Sep 9, 2026
2.8200
2.8500
2.7700
2.8000
2.8000
1,214,700
Sep 8, 2026
2.8000
2.8100
2.7700
2.7700
2.7700
212,900
Sep 7, 2026
2.8200
2.8400
2.7700
2.7900
2.7900
747,900
Sep 4, 2026
2.7900
2.8500
2.7800
2.8500
2.8500
105,400
Sep 3, 2026
3.0000
3.0000
2.7300
2.8000
2.8000
429,700
Sep 2, 2026
2.9000
2.9500
2.8600
2.8600
2.8600
174,000
Sep 1, 2026
2.9300
2.9300
2.8900
2.9000
2.9000
57,500
Aug 28, 2026
3.0000
3.0000
2.9200
2.9400
2.9400
69,200
Aug 27, 2026
2.9700
3.0300
2.9400
3.0000
3.0000
97,600
Aug 26, 2026
2.9700
2.9700
2.9400
2.9500
2.9500
63,100
Aug 24, 2026
2.9400
2.9800
2.9300
2.9300
2.9300
63,400
Aug 21, 2026
2.9700
2.9700
2.9400
2.9400
2.9400
83,000
Aug 20, 2026
2.9800
2.9800
2.9600
2.9700
2.9700
145,800
Aug 19, 2026
2.9900
3.0300
2.9400
2.9700
2.9700
153,400
Aug 18, 2026
2.9400
2.9900
2.9400
2.9900
2.9900
1,500
Aug 17, 2026
2.9800
2.9900
2.9400
2.9400
2.9400
37,100
Aug 14, 2026
3.0000
3.0000
2.9800
2.9800
2.9800
141,200
Aug 13, 2026
3.0300
3.0300
2.9200
2.9800
2.9800
25,900
Aug 12, 2026
3.0000
3.0800
3.0000
3.0300
3.0300
234,400
Aug 11, 2026
2.8800
3.0000
2.8800
2.9900
2.9900
380,900
Aug 10, 2026
2.8800
2.8800
2.8700
2.8800
2.8800
8,200
Aug 7, 2026
2.8800
2.8800
2.8600
2.8800
2.8800
220,300
Aug 6, 2026
2.8800
2.8800
2.8600
2.8600
2.8600
95,000
Aug 5, 2026
2.8600
2.8800
2.8600
2.8800
2.8800
88,600
Aug 4, 2026
2.8800
2.8800
2.8600
2.8800
2.8800
33,700
Aug 3, 2026
2.8900
2.8900
2.8800
2.8800
2.8800
32,800
Jul 31, 2026
2.8900
2.9000
2.8700
2.8700
2.8700
46,800
Jul 30, 2026
2.8800
2.8900
2.8800
2.8900
2.8900
9,800
Jul 29, 2026
2.8800
2.9000
2.8600
2.8600
2.8600
65,100
Jul 28, 2026
2.8600
2.8900
2.8600
2.8900
2.8900
35,500
Jul 27, 2026
2.8800
2.8900
2.8600
2.8800
2.8800
27,000
Jul 24, 2026
2.8900
2.9000
2.8800
2.8800
2.8800
22,500
Jul 23, 2026
2.8500
2.8900
2.8400
2.8900
2.8900
20,600
Jul 22, 2026
2.8600
2.9000
2.8500
2.8500
2.8500
116,700
Jul 21, 2026
2.8800
2.8900
2.8600
2.8600
2.8600
43,600
Jul 20, 2026
2.9000
2.9000
2.8900
2.9000
2.9000
22,000
Jul 17, 2026
2.8800
2.9000
2.8700
2.9000
2.9000
59,700
Jul 16, 2026
2.8900
2.9000
2.8900
2.8900
2.8900
21,500
Jul 15, 2026
2.9100
2.9100
2.8900
2.8900
2.8900
55,400
Jul 14, 2026
2.9600
2.9600
2.9000
2.9000
2.9000
44,900
Jul 13, 2026
2.9000
2.9100
2.8900
2.9100
2.9100
20,200
Jul 10, 2026
2.8700
2.9400
2.8700
2.9100
2.9100
100,600
Jul 9, 2026
2.8400
2.8600
2.8400
2.8600
2.8600
45,400
Jul 8, 2026
2.8800
2.8900
2.8300
2.8400
2.8400
49,800
Jul 7, 2026
2.8900
2.8900
2.8700
2.8700
2.8700
20,400
Jul 6, 2026
2.9200
2.9200
2.8900
2.8900
2.8900
114,200
Jul 3, 2026
2.9200
2.9700
2.8900
2.9100
2.9100
102,600
Jul 2, 2026
2.9300
2.9500
2.9000
2.9100
2.9100
112,300
Jul 1, 2026
2.9900
2.9900
2.9300
2.9800
2.9800
103,800
Jun 30, 2026
2.9900
2.9900
2.8900
2.9400
2.9400
293,600
Jun 29, 2026
2.9800
2.9800
2.9100
2.9200
2.9200
166,300
Jun 26, 2026
2.9500
2.9500
2.8900
2.9200
2.9200
68,600
Jun 25, 2026
2.9600
2.9800
2.9300
2.9300
2.9300
198,500
Jun 24, 2026
3.0300
3.0300
2.9500
2.9500
2.9500
122,200
Jun 23, 2026
2.9800
3.0000
2.9800
2.9800
2.9800
68,200
Jun 22, 2026
3.0400
3.0400
2.9800
2.9800
2.9800
48,900
Jun 19, 2026
3.0400
3.0500
3.0300
3.0400
3.0400
46,800
Jun 18, 2026
3.0200
3.0600
3.0200
3.0400
3.0400
75,500
Jun 16, 2026
2.9700
3.0600
2.9700
3.0600
3.0600
104,100
Jun 15, 2026
2.9700
2.9900
2.9600
2.9600
2.9600
57,800
Jun 12, 2026
2.9400
2.9600
2.9100
2.9600
2.9600
75,900
Jun 11, 2026
2.9600
2.9600
2.9300
2.9400
2.9400
60,600
Jun 10, 2026
2.9800
2.9800
2.9600
2.9600
2.9600
40,500
Jun 9, 2026
2.9800
2.9800
2.9500
2.9600
2.9600
26,200
Jun 8, 2026
3.0000
3.0000
2.9700
2.9800
2.9800
434,800
Jun 5, 2026
3.0100
3.0100
2.9900
3.0000
3.0000
612,600
Jun 4, 2026
3.0100
3.0200
2.9900
3.0100
3.0100
512,800
Jun 3, 2026
3.0200
3.0200
2.9900
3.0000
3.0000
464,600
May 29, 2026
3.0300
3.0400
3.0200
3.0200
3.0200
136,800
May 28, 2026
3.0200
3.0400
3.0200
3.0300
3.0300
57,100
May 26, 2026
3.0200
3.0400
2.9800
3.0200
3.0200
155,400
May 25, 2026
3.0500
3.0600
3.0000
3.0000
3.0000
222,000
May 22, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
3.0900
3.0900
3.0200
3.0800
3.0800
149,100
May 21, 2026
3.1400
3.1800
3.1400
3.1600
3.0900
90,500
May 20, 2026
3.1600
3.1600
3.1100
3.1300
3.0607
179,700
May 19, 2026
3.1800
3.1800
3.1600
3.1700
3.0998
48,100
May 18, 2026
3.1600
3.2100
3.1600
3.1800
3.1096
74,200
May 15, 2026
3.1900
3.2400
3.1900
3.2200
3.1487
77,700
May 14, 2026
3.2400
3.2400
3.1700
3.2100
3.1389
345,700
May 13, 2026
3.2100
3.2100
3.1600
3.1900
3.1193
532,500
May 12, 2026
3.2300
3.2800
3.1900
3.2100
3.1389
245,500
May 11, 2026
3.1800
3.2900
3.1600
3.2200
3.1487
613,700
May 8, 2026
3.1300
3.1600
3.1000
3.1100
3.0411
157,300
May 7, 2026
3.1600
3.2100
3.1100
3.1500
3.0802
630,400
May 6, 2026
3.1300
3.1300
3.1100
3.1100
3.0411
128,800
May 5, 2026
3.1300
3.1700
3.0800
3.1100
3.0411
100,900
May 4, 2026
3.1500
3.1700
3.1200
3.1200
3.0509
15,200
Apr 30, 2026
3.1700
3.1700
3.0800
3.1500
3.0802
268,900
Apr 29, 2026
3.1900
3.1900
3.1000
3.1700
3.0998
76,200
Apr 28, 2026
3.2000
3.2200
3.1300
3.2100
3.1389
138,000
Apr 27, 2026
3.1400
3.1900
3.1000
3.1900
3.1193
305,900
Apr 24, 2026
3.1300
3.1400
3.1000
3.1200
3.0509
91,300
Apr 23, 2026
3.1100
3.1500
3.1000
3.1300
3.0607
129,800
Apr 22, 2026
3.1700
3.1700
3.1000
3.1000
3.0313
139,300
Apr 21, 2026
3.1000
3.1600
3.0900
3.1300
3.0607
151,900
Apr 20, 2026
3.0700
3.0800
3.0500
3.0500
2.9824
93,500
Apr 17, 2026
3.0900
3.0900
3.0400
3.0600
2.9922
72,100
Apr 16, 2026
3.0200
3.0800
3.0100
3.0700
3.0020
215,400
Apr 15, 2026
3.0100
3.0300
2.9800
3.0200
2.9531
485,500
Apr 14, 2026
3.0300
3.0500
2.9800
3.0100
2.9433
296,600
Apr 13, 2026
3.0500
3.0500
2.9800
3.0000
2.9335
135,000
Apr 10, 2026
2.9900
3.1000
2.9900
3.1000
3.0313
340,000
Apr 9, 2026
3.0100
3.0300
2.9400
3.0000
2.9335
557,900
Apr 8, 2026
3.0300
3.1200
3.0100
3.0100
2.9433
742,000
Apr 7, 2026
3.0300
3.0500
3.0000
3.0300
2.9629
111,900
Apr 6, 2026
3.1700
3.1700
3.0000
3.0300
2.9629
276,900
Apr 3, 2026
3.1400
3.1600
3.1300
3.1400
3.0704
397,500
Apr 2, 2026
3.2500
3.2500
3.1200
3.1400
3.0704
227,700
Apr 1, 2026
3.2200
3.3300
3.2200
3.2900
3.2171
252,000
Mar 31, 2026
3.1600
3.2000
3.1400
3.2000
3.1291
78,900
Mar 30, 2026
3.2600
3.2600
3.1300
3.1500
3.0802
54,400
Mar 27, 2026
3.2700
3.3500
3.2700
3.3400
3.2660
142,300
Mar 26, 2026
3.3200
3.3300
3.2500
3.2700
3.1976
127,500
Mar 25, 2026
3.3200
3.3200
3.2900
3.2900
3.2171
135,300
Mar 24, 2026
3.2700
3.3300
3.0200
3.3200
3.2465
420,700
Mar 19, 2026
3.4000
3.4000
3.2700
3.2800
3.2073
331,500
Mar 18, 2026
3.4200
3.4300
3.3700
3.4300
3.3540
94,900
Mar 17, 2026
3.3800
3.3800
3.3400
3.3700
3.2953
27,700
Mar 16, 2026
3.3500
3.3800
3.2900
3.3800
3.3051
542,000
Mar 13, 2026
3.5700
3.5700
3.2900
3.3700
3.2953
636,400
Mar 12, 2026
3.4500
3.5900
3.4000
3.5700
3.4909
224,300
Mar 11, 2026
3.4700
3.5100
3.4200
3.4500
3.3736
109,900
Mar 10, 2026
3.7300
3.7300
3.4500
3.5000
3.4225
59,600
Mar 9, 2026
3.6100
3.6100
3.4200
3.4600
3.3834
512,200
Mar 6, 2026
3.7800
3.7900
3.6100
3.6400
3.5594
382,100
Mar 5, 2026
3.8200
3.9200
3.8000
3.8600
3.7745
268,700
Mar 4, 2026
3.8900
3.9200
3.7900
3.8100
3.7256
526,000
Mar 3, 2026
3.8800
3.9200
3.8200
3.8900
3.8038
653,200
Mar 2, 2026
3.7900
3.8700
3.7000
3.8600
3.7745
963,800
Feb 27, 2026
3.5100
3.9000
3.5100
3.8800
3.7941
1,558,200
Feb 26, 2026
3.4100
3.5500
3.4100
3.5200
3.4420
326,700
Feb 25, 2026
3.4200
3.4500
3.4100
3.4100
3.3345
132,800
Feb 24, 2026
3.3900
3.4000
3.3500
3.4000
3.3247
149,700
Feb 23, 2026
3.4100
3.4400
3.3200
3.3200
3.2465
285,000
Feb 20, 2026
3.4600
3.4600
3.4200
3.4300
3.3540
90,600
Feb 19, 2026
3.4500
3.5000
3.4300
3.4600
3.3834
171,300
Feb 16, 2026
3.3200
3.4600
3.3200
3.4000
3.3247
36,100
Feb 13, 2026
3.4200
3.4400
3.3800
3.3900
3.3149
201,300
Feb 12, 2026
3.4500
3.4500
3.3900
3.4100
3.3345
62,200
Feb 11, 2026
3.4600
3.5600
3.3900
3.4000
3.3247
281,400
Feb 10, 2026
3.4700
3.4800
3.4000
3.4200
3.3442
56,700
Feb 9, 2026
3.4000
3.4800
3.4000
3.4800
3.4029
147,000
Feb 6, 2026
3.4500
3.4800
3.3400
3.3800
3.3051
392,700
Feb 5, 2026
3.5600
3.5600
3.4600
3.4800
3.4029
141,900
Feb 4, 2026
3.6000
3.6200
3.5300
3.5900
3.5105
160,900
Feb 3, 2026
3.6400
3.6400
3.5500
3.6200
3.5398
102,300
Jan 30, 2026
3.6000
3.6500
3.5800
3.5900
3.5105
59,100
Jan 29, 2026
3.6000
3.6300
3.5600
3.6300
3.5496
140,600
Jan 28, 2026
3.6000
3.6800
3.5900
3.6200
3.5398
394,200
Jan 27, 2026
3.5000
3.6100
3.5000
3.6000
3.5203
570,000
Jan 26, 2026
3.5300
3.5800
3.4500
3.4900
3.4127
203,000
Jan 23, 2026
3.5700
3.5700
3.5000
3.5300
3.4518
291,800
Jan 22, 2026
3.4500
3.5900
3.4500
3.5400
3.4616
160,700
Jan 21, 2026
3.4600
3.5300
3.4200
3.4600
3.3834
136,600
Jan 20, 2026
3.5100
3.5100
3.4500
3.4600
3.3834
223,100
Jan 19, 2026
3.4800
3.4800
3.4800
3.4800
3.4029
-
Jan 16, 2026
3.5000
3.5200
3.4700
3.4800
3.4029
187,500
Jan 15, 2026
3.5600
3.5600
3.4800
3.4800
3.4029
131,200
Jan 14, 2026
3.6200
3.6200
3.5500
3.5600
3.4811
123,700
Jan 13, 2026
3.5400
3.6400
3.5400
3.5900
3.5105
470,200
Jan 12, 2026
3.5600
3.5600
3.4800
3.4900
3.4127
353,900
Jan 9, 2026
3.5800
3.5800
3.4500
3.4800
3.4029
199,900
Jan 8, 2026
3.5900
3.6700
3.5700
3.5900
3.5105
480,600
Jan 7, 2026
3.5000
3.6000
3.4800
3.5900
3.5105
1,291,600
Jan 6, 2026
3.5000
3.5000
3.4500
3.5000
3.4225
256,400
Jan 5, 2026
3.4100
3.5100
3.4000
3.5000
3.4225
319,200
Jan 2, 2026
3.3600
3.4300
3.3100
3.4100
3.3345
153,600
Dec 31, 2025
3.3300
3.3700
3.3300
3.3600
3.2856
95,800
Dec 30, 2025
3.2900
3.3300
3.2800
3.3300
3.2562
524,800
Dec 29, 2025
3.3500
3.3900
3.2900
3.2900
3.2171
358,800
Dec 26, 2025
3.1500
3.3800
3.1500
3.3500
3.2758
736,300
Dec 24, 2025
3.1000
3.2000
3.0900
3.1500
3.0802
377,700
Dec 23, 2025
3.1000
3.1200
3.0400
3.1000
3.0313
522,400
Dec 22, 2025
3.0100
3.1000
2.9700
3.1000
3.0313
166,200
Dec 19, 2025
2.9800
2.9900
2.9400
2.9700
2.9042
218,700
Dec 18, 2025
3.0000
3.0000
2.9500
2.9900
2.9238
279,100
Dec 17, 2025
3.0700
3.0700
2.9800
3.0000
2.9335
217,800
Dec 16, 2025
3.0300
3.0300
2.9900
3.0000
2.9335
438,500
Dec 15, 2025
3.0400
3.1100
3.0200
3.0700
3.0020
662,000
Dec 12, 2025
2.9500
3.0400
2.9500
2.9900
2.9238
516,100
Dec 11, 2025
2.9300
2.9700
2.9300
2.9500
2.8847
119,500
Dec 10, 2025
2.9600
2.9700
2.9000
2.9300
2.8651
129,100
Dec 9, 2025
2.9500
3.0100
2.9000
2.9000
2.8358
207,700
Dec 8, 2025
3.0200
3.0200
2.9200
2.9200
2.8553
173,600
Dec 5, 2025
3.0800
3.0800
3.0100
3.0200
2.9531
163,200
Dec 4, 2025
3.0800
3.0800
3.0300
3.0400
2.9727
250,500
Dec 3, 2025
2.9300
3.0700
2.9300
3.0400
2.9727
246,600
Dec 2, 2025
3.0100
3.0300
2.8900
2.9500
2.8847
491,200
Dec 1, 2025
3.0600
3.1000
3.0100
3.0100
2.9433
316,000
Nov 28, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
3.2400
3.2400
3.1000
3.1000
3.0313
126,900
Nov 27, 2025
3.2400
3.3100
3.2400
3.3000
3.1682
231,100
Nov 26, 2025
3.2000
3.2200
3.2000
3.2200
3.0914
95,000
Nov 25, 2025
3.2000
3.2300
3.1700
3.2000
3.0722
115,700
Nov 24, 2025
3.1500
3.2000
3.1100
3.2000
3.0722
291,400
Nov 21, 2025
3.3200
3.3200
3.1300
3.1400
3.0146
453,000
Nov 20, 2025
3.2900
3.3100
3.2100
3.3000
3.1682
380,200
Nov 19, 2025
3.4100
3.4100
3.2500
3.2900
3.1586
190,300
Nov 18, 2025
3.5300
3.5300
3.4100
3.4300
3.2930
187,800
Nov 17, 2025
3.5400
3.5400
3.5000
3.5300
3.3890
218,000
Nov 14, 2025
3.6000
3.6000
3.5300
3.5400
3.3986
385,500
Nov 13, 2025
3.5600
3.6000
3.5300
3.5900
3.4466
303,700
Nov 12, 2025
3.5500
3.5700
3.5200
3.5700
3.4274
341,800
Nov 11, 2025
3.5800
3.6000
3.5500
3.5500
3.4082
769,900
Nov 10, 2025
3.5200
3.5700
3.5200
3.5700
3.4274
102,000
Nov 7, 2025
3.5700
3.6000
3.5300
3.5700
3.4274
254,000
Nov 6, 2025
3.5900
3.6400
3.5800
3.5900
3.4466
370,100
