Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Hume Cement Industries Berhad (5000) Historical Prices

MY:5000 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20262.572.782.572.672.67+3.89%19,2000.09
Nov 09, 20262.572.592.552.572.57+0.00%00.00
Nov 06, 20262.552.592.552.572.57-0.39%49,1000.22
Nov 05, 20262.572.622.572.582.58+1.18%5,9000.03
Nov 04, 20262.622.622.552.552.55-2.67%253,1001.14
Nov 03, 20262.582.642.562.622.62+2.75%232,1001.06
Nov 02, 20262.562.622.552.552.55-1.92%114,5000.52
Oct 30, 20262.562.622.562.602.60+1.56%122,4000.56
Oct 29, 20262.592.602.552.562.56-0.39%127,4000.59
Oct 28, 20262.552.592.552.572.57-0.77%843,6004.15
Oct 27, 20262.542.592.532.592.59+1.57%10,5000.05
Oct 26, 20262.552.582.552.552.55-1.54%47,2000.23
Oct 23, 20262.582.592.532.592.59+0.39%1,585,0008.87
Oct 22, 20262.522.582.492.582.58+2.38%58,5000.33
Oct 21, 20262.572.572.522.522.52-2.33%139,9000.79
Oct 20, 20262.582.592.562.582.58-0.39%286,9001.67
Oct 19, 20262.602.612.582.592.59-0.38%290,0001.71
Oct 16, 20262.612.622.602.602.60-0.38%384,4002.34
Oct 15, 20262.602.632.602.612.61+0.38%154,5000.95
Oct 14, 20262.602.632.602.602.60+0.39%292,3001.85
Oct 13, 20262.612.612.592.592.59-0.77%33,0000.21
Oct 12, 20262.612.612.602.612.61+0.38%266,5001.72
Oct 09, 20262.562.622.562.602.60+1.17%547,9003.73
Oct 08, 20262.612.612.532.572.57-1.53%100,1000.69
Oct 07, 20262.592.612.552.612.61+0.77%54,9000.38
Oct 06, 20262.632.672.522.592.59-1.52%340,9002.41
Oct 05, 20262.642.662.632.632.63+0.00%26,6000.19
Oct 02, 20262.652.652.632.632.63-0.75%87,6000.62
Oct 01, 20262.672.692.652.652.65-0.75%364,0002.66
Sep 30, 20262.642.702.642.672.67+1.17%394,5002.98
Sep 29, 20262.692.692.642.642.64-1.90%130,3990.99
Sep 28, 20262.652.702.652.692.69+1.51%148,6001.13
Sep 25, 20262.652.682.642.652.65+0.00%423,4003.28
Sep 24, 20262.662.662.642.652.65-0.75%130,3991.01
Sep 23, 20262.682.682.662.672.67-0.37%123,9000.96
Sep 22, 20262.702.712.672.682.68-1.11%103,5000.79
Sep 21, 20262.642.712.642.712.71+2.69%49,8000.38
Sep 18, 20262.722.722.612.642.64-2.62%246,5001.92
Sep 17, 20262.752.752.702.712.71-0.73%104,2000.82
Sep 16, 20262.732.772.732.732.73+0.00%00.00
Sep 15, 20262.762.772.732.732.73-1.09%52,1000.40
Sep 14, 20262.762.782.742.762.76+0.73%91,6000.72
Sep 11, 20262.802.832.742.742.74+0.00%230,8001.84
Sep 10, 20262.802.812.742.742.74-2.14%528,1004.48
Sep 09, 20262.822.852.772.802.80+1.08%1,214,70012.16
Sep 08, 20262.802.812.772.772.77-0.72%212,9002.18
Sep 07, 20262.822.842.772.792.79-2.11%750,3008.71
Sep 04, 20262.792.852.782.852.85+1.79%105,4001.24
Sep 03, 20263.003.002.732.802.80-2.10%429,7005.05
Sep 02, 20262.902.952.862.862.86-1.38%174,0001.89