Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	0.580	0.590	0.580	0.585	0.533	252,100
2024-08-14	0.575	0.585	0.575	0.585	0.533	160,900
2024-08-13	0.570	0.570	0.570	0.570	0.519	43,700
2024-08-12	0.575	0.580	0.575	0.575	0.524	182,400
2024-08-09	0.560	0.570	0.560	0.570	0.519	83,600
2024-08-08	0.570	0.570	0.560	0.560	0.510	305,000
2024-08-07	0.580	0.580	0.565	0.570	0.519	211,300
2024-08-06	0.550	0.570	0.550	0.565	0.514	424,700
2024-08-05	0.580	0.580	0.540	0.550	0.501	1,998,800
2024-08-02	0.590	0.590	0.580	0.585	0.533	460,000
2024-08-01	0.590	0.590	0.590	0.590	0.537	205,800
2024-07-31	0.595	0.595	0.590	0.590	0.537	337,000
2024-07-30	0.600	0.600	0.590	0.600	0.546	403,700
2024-07-29	0.600	0.605	0.595	0.600	0.546	583,300
2024-07-26	0.585	0.590	0.585	0.585	0.533	89,500
2024-07-25	0.585	0.585	0.585	0.585	0.533	206,500
2024-07-24	0.585	0.590	0.585	0.590	0.537	456,600
2024-07-23	0.585	0.585	0.580	0.580	0.528	73,000
2024-07-22	0.590	0.590	0.585	0.585	0.533	138,200
2024-07-19	0.590	0.595	0.585	0.590	0.537	153,000
2024-07-18	0.590	0.595	0.585	0.595	0.542	623,300
2024-07-17	0.585	0.585	0.585	0.585	0.533	78,000
2024-07-16	0.585	0.585	0.580	0.585	0.533	314,400
2024-07-15	0.580	0.585	0.580	0.580	0.528	170,500
2024-07-12	0.585	0.585	0.580	0.580	0.528	171,500
2024-07-11	0.580	0.585	0.575	0.585	0.533	179,100
2024-07-10	0.580	0.580	0.580	0.580	0.528	159,000
2024-07-09	0.580	0.580	0.580	0.580	0.528	445,000
2024-07-05	0.580	0.580	0.580	0.580	0.528	384,700
2024-07-04	0.585	0.585	0.580	0.580	0.528	148,000
2024-07-03	0.590	0.590	0.580	0.580	0.528	587,400
2024-07-02	0.585	0.595	0.585	0.590	0.537	178,500
2024-07-01	0.590	0.590	0.585	0.585	0.533	31,200
2024-06-28	0.580	0.590	0.580	0.585	0.533	135,200
2024-06-27	0.585	0.585	0.580	0.585	0.533	144,300
2024-06-26	0.580	0.590	0.580	0.585	0.533	64,800
2024-06-25	0.590	0.590	0.580	0.580	0.528	252,600
2024-06-24	0.590	0.590	0.590	0.590	0.537	30,700
2024-06-21	0.590	0.595	0.585	0.595	0.542	102,900
2024-06-20	0.590	0.590	0.590	0.590	0.537	264,500
2024-06-19	0.600	0.600	0.590	0.595	0.542	406,700
2024-06-18	0.595	0.605	0.595	0.600	0.546	432,800
2024-06-14	0.605	0.605	0.595	0.600	0.546	175,500
2024-06-13	0.590	0.605	0.590	0.605	0.551	410,100
2024-06-12	0.600	0.600	0.590	0.590	0.537	300,300
2024-06-11	0.595	0.610	0.590	0.595	0.542	627,300
2024-06-10	0.590	0.600	0.590	0.595	0.542	215,700
2024-06-07	0.595	0.600	0.595	0.595	0.542	102,900
2024-06-06	0.595	0.595	0.590	0.595	0.542	106,300
2024-06-05	0.590	0.595	0.590	0.595	0.542	50,000
2024-06-04	0.580	0.600	0.575	0.590	0.537	178,100
2024-05-31	0.585	0.600	0.575	0.580	0.528	717,600
2024-05-30	0.595	0.595	0.585	0.585	0.533	590,000
2024-05-29	0.600	0.600	0.595	0.595	0.542	267,200
2024-05-28	0.610	0.610	0.600	0.605	0.551	160,200
2024-05-27	0.600	0.610	0.595	0.610	0.555	498,200
2024-05-24	0.605	0.605	0.595	0.600	0.546	738,700
2024-05-23	0.600	0.610	0.600	0.605	0.551	228,500
2024-05-21	0.615	0.615	0.600	0.600	0.546	348,900
2024-05-20	0.610	0.625	0.610	0.610	0.555	512,100

← NewerPage 10 of 21 · 1,220 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.