Homeritz Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.370	0.375	0.350	0.375	0.375	103,100
2026-10-16	0.370	0.370	0.370	0.370	0.370	5,000
2026-10-15	0.380	0.380	0.355	0.360	0.360	136,100
2026-10-14	0.385	0.385	0.385	0.385	0.385	1,000
2026-10-13	0.395	0.395	0.385	0.395	0.395	10,700
2026-10-12	0.395	0.395	0.390	0.395	0.395	39,300
2026-10-09	0.400	0.400	0.400	0.400	0.400	0
2026-10-08	0.400	0.400	0.400	0.400	0.400	0
2026-10-07	0.400	0.400	0.400	0.400	0.400	48,000
2026-10-06	0.395	0.395	0.395	0.395	0.395	2,500
2026-10-05	0.390	0.400	0.390	0.395	0.395	195,900
2026-10-02	0.380	0.380	0.380	0.380	0.380	0
2026-10-01	0.380	0.380	0.380	0.380	0.380	19,000
2026-09-30	0.400	0.400	0.380	0.380	0.380	36,200
2026-09-29	0.400	0.400	0.400	0.400	0.400	28,000
2026-09-28	0.405	0.405	0.405	0.405	0.405	118,000
2026-09-25	0.405	0.405	0.405	0.405	0.405	8,000
2026-09-24	0.400	0.400	0.400	0.400	0.400	2,000
2026-09-23	0.405	0.405	0.400	0.400	0.400	18,500
2026-09-22	0.410	0.410	0.405	0.405	0.405	40,000
2026-09-21	0.395	0.405	0.395	0.405	0.405	36,200
2026-09-18	0.400	0.400	0.390	0.390	0.390	17,000
2026-09-17	0.410	0.410	0.400	0.400	0.400	117,700
2026-09-16	0.400	0.400	0.400	0.400	0.400	0
2026-09-15	0.395	0.400	0.395	0.400	0.400	112,700
2026-09-14	0.385	0.385	0.385	0.385	0.385	35,500
2026-09-11	0.390	0.390	0.380	0.385	0.385	47,700
2026-09-10	0.390	0.390	0.390	0.390	0.390	80,700
2026-09-09	0.385	0.390	0.385	0.390	0.390	60,000
2026-09-08	0.380	0.380	0.380	0.380	0.380	2,500
2026-09-07	0.375	0.390	0.375	0.390	0.390	91,900
2026-09-04	0.380	0.380	0.380	0.380	0.380	4,200
2026-09-03	0.390	0.390	0.390	0.390	0.390	6,000
2026-09-02	0.385	0.390	0.385	0.390	0.390	28,800
2026-09-01	0.390	0.390	0.375	0.385	0.385	323,300
2026-08-31	0.390	0.390	0.390	0.390	0.390	0
2026-08-28	0.390	0.390	0.390	0.390	0.390	32,600
2026-08-27	0.390	0.390	0.390	0.390	0.390	0
2026-08-26	0.395	0.395	0.390	0.390	0.390	80,400
2026-08-25	0.390	0.390	0.390	0.390	0.390	0
2026-08-24	0.390	0.390	0.390	0.390	0.390	7,100
2026-08-21	0.400	0.400	0.400	0.400	0.400	15,000
2026-08-20	0.390	0.400	0.390	0.400	0.400	456,200
2026-08-19	0.390	0.395	0.390	0.395	0.395	35,600
2026-08-18	0.395	0.395	0.390	0.390	0.390	21,700
2026-08-17	0.405	0.405	0.385	0.385	0.385	147,000
2026-08-14	0.390	0.410	0.390	0.400	0.400	96,700
2026-08-13	0.390	0.390	0.375	0.375	0.375	28,500
2026-08-12	0.390	0.390	0.390	0.390	0.390	3,600
2026-08-11	0.375	0.375	0.375	0.375	0.375	35,700
2026-08-10	0.375	0.375	0.375	0.375	0.375	27,300
2026-08-07	0.375	0.375	0.370	0.375	0.375	25,500
2026-08-06	0.395	0.395	0.395	0.395	0.395	0
2026-08-05	0.395	0.395	0.395	0.395	0.395	0
2026-08-04	0.395	0.395	0.395	0.395	0.395	0
2026-08-03	0.390	0.395	0.390	0.395	0.395	6,700
2026-07-31	0.370	0.390	0.370	0.390	0.390	94,200
2026-07-30	0.380	0.380	0.380	0.380	0.380	0
2026-07-29	0.380	0.385	0.380	0.380	0.380	133,600
2026-07-28	0.365	0.375	0.365	0.375	0.375	248,100

Page 1 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-02-13	0.0170 MYR
2024-12-20	0.0390 MYR
2024-02-15	0.0160 MYR
2023-02-13	0.0100 MYR
2022-08-29	0.0100 MYR
2022-02-17	0.0060 MYR
2021-06-11	0.0100 MYR
2021-02-17	0.0150 MYR
2020-02-13	0.0100 MYR
2019-08-29	0.0200 MYR
2019-02-12	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.