Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.615	0.615	0.610	0.610	0.555	286,000
2024-05-16	0.600	0.620	0.595	0.615	0.560	1,327,000
2024-05-15	0.600	0.605	0.590	0.595	0.542	228,400
2024-05-14	0.595	0.600	0.595	0.600	0.546	323,500
2024-05-13	0.600	0.605	0.595	0.595	0.542	239,400
2024-05-10	0.600	0.605	0.595	0.595	0.542	437,600
2024-05-09	0.605	0.605	0.600	0.600	0.546	242,200
2024-05-08	0.590	0.605	0.590	0.600	0.546	1,184,300
2024-05-07	0.600	0.600	0.590	0.595	0.542	767,000
2024-05-06	0.595	0.600	0.590	0.600	0.546	1,130,000
2024-05-03	0.585	0.590	0.585	0.585	0.533	255,200
2024-05-02	0.580	0.595	0.575	0.585	0.533	891,800
2024-04-30	0.570	0.590	0.570	0.585	0.533	1,491,600
2024-04-29	0.575	0.575	0.555	0.570	0.519	1,185,900
2024-04-26	0.560	0.560	0.555	0.560	0.510	59,000
2024-04-25	0.560	0.565	0.560	0.565	0.514	88,700
2024-04-24	0.555	0.560	0.555	0.560	0.510	67,100
2024-04-23	0.550	0.555	0.550	0.555	0.505	9,000
2024-04-22	0.555	0.555	0.550	0.555	0.505	50,300
2024-04-19	0.550	0.550	0.540	0.550	0.501	138,000
2024-04-18	0.565	0.565	0.550	0.550	0.501	120,700
2024-04-17	0.535	0.570	0.535	0.570	0.519	130,200
2024-04-16	0.555	0.555	0.535	0.540	0.492	273,400
2024-04-15	0.570	0.570	0.555	0.555	0.505	582,500
2024-04-12	0.575	0.580	0.570	0.570	0.519	364,900
2024-04-09	0.570	0.575	0.570	0.575	0.524	651,900
2024-04-08	0.560	0.570	0.560	0.570	0.519	400,900
2024-04-05	0.560	0.565	0.555	0.565	0.514	164,700
2024-04-04	0.550	0.560	0.550	0.560	0.510	331,400
2024-04-03	0.550	0.555	0.550	0.550	0.501	345,200
2024-04-02	0.545	0.550	0.545	0.550	0.501	143,500
2024-04-01	0.555	0.555	0.545	0.545	0.496	143,900
2024-03-29	0.525	0.555	0.525	0.550	0.501	798,000
2024-03-27	0.525	0.525	0.520	0.525	0.478	68,000
2024-03-26	0.520	0.535	0.520	0.520	0.473	47,900
2024-03-25	0.530	0.530	0.525	0.525	0.478	34,200
2024-03-22	0.530	0.530	0.525	0.525	0.478	154,000
2024-03-21	0.530	0.535	0.530	0.530	0.483	105,400
2024-03-20	0.535	0.535	0.530	0.530	0.483	185,400
2024-03-19	0.530	0.530	0.530	0.530	0.483	161,800
2024-03-18	0.520	0.530	0.520	0.525	0.478	160,600
2024-03-15	0.525	0.525	0.520	0.520	0.473	59,700
2024-03-14	0.525	0.525	0.525	0.525	0.478	7,000
2024-03-13	0.525	0.525	0.515	0.520	0.473	39,300
2024-03-12	0.525	0.530	0.520	0.525	0.478	97,600
2024-03-11	0.520	0.520	0.520	0.520	0.473	74,200
2024-03-08	0.525	0.525	0.520	0.525	0.478	82,300
2024-03-07	0.525	0.525	0.525	0.525	0.478	75,700
2024-03-06	0.530	0.530	0.525	0.525	0.478	104,000
2024-03-05	0.530	0.530	0.525	0.525	0.478	84,600
2024-03-04	0.530	0.530	0.530	0.530	0.483	56,000
2024-03-01	0.535	0.540	0.535	0.535	0.487	430,200
2024-02-29	0.540	0.540	0.535	0.535	0.487	408,100
2024-02-28	0.540	0.545	0.535	0.540	0.492	480,000
2024-02-27	0.540	0.545	0.540	0.545	0.496	114,200
2024-02-26	0.545	0.545	0.540	0.540	0.492	215,600
2024-02-23	0.540	0.550	0.540	0.545	0.496	462,500
2024-02-22	0.540	0.540	0.540	0.540	0.492	92,000
2024-02-21	0.540	0.550	0.540	0.540	0.492	198,000
2024-02-20	0.540	0.540	0.535	0.535	0.487	183,200

← NewerPage 11 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.