Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	0.535	0.535	0.530	0.535	0.487	206,300
2024-02-16	0.540	0.540	0.530	0.535	0.487	142,900
2024-02-15	0.530	0.540	0.530	0.540	0.492	297,000
2024-02-14	0.545	0.550	0.545	0.550	0.486	326,300
2024-02-13	0.540	0.550	0.540	0.545	0.482	222,900
2024-02-09	0.540	0.540	0.540	0.540	0.477	50,000
2024-02-08	0.545	0.545	0.540	0.545	0.482	167,800
2024-02-07	0.540	0.545	0.540	0.545	0.482	216,800
2024-02-06	0.540	0.540	0.540	0.540	0.477	43,200
2024-02-05	0.545	0.545	0.540	0.540	0.477	117,500
2024-02-02	0.540	0.540	0.540	0.540	0.477	240,800
2024-01-31	0.550	0.550	0.540	0.540	0.477	239,200
2024-01-30	0.550	0.550	0.545	0.550	0.486	374,500
2024-01-29	0.545	0.555	0.545	0.545	0.482	251,000
2024-01-26	0.545	0.555	0.540	0.545	0.482	384,900
2024-01-24	0.560	0.560	0.535	0.540	0.477	1,335,300
2024-01-23	0.530	0.560	0.530	0.560	0.495	2,627,700
2024-01-22	0.520	0.525	0.520	0.520	0.460	102,100
2024-01-19	0.515	0.520	0.515	0.520	0.460	26,000
2024-01-18	0.520	0.525	0.515	0.520	0.460	333,000
2024-01-17	0.520	0.520	0.520	0.520	0.460	186,900
2024-01-16	0.520	0.525	0.520	0.520	0.460	76,000
2024-01-15	0.525	0.525	0.520	0.520	0.460	250,300
2024-01-12	0.520	0.525	0.520	0.520	0.460	227,500
2024-01-11	0.525	0.525	0.515	0.520	0.460	422,900
2024-01-10	0.525	0.530	0.525	0.525	0.464	275,100
2024-01-09	0.525	0.525	0.520	0.525	0.464	289,500
2024-01-08	0.525	0.530	0.520	0.530	0.469	256,000
2024-01-05	0.520	0.525	0.515	0.525	0.464	256,000
2024-01-04	0.515	0.525	0.515	0.520	0.460	209,700
2024-01-03	0.520	0.520	0.515	0.515	0.455	61,800
2024-01-02	0.515	0.515	0.510	0.515	0.455	165,500
2023-12-29	0.515	0.515	0.510	0.510	0.451	225,100
2023-12-28	0.520	0.520	0.515	0.520	0.460	7,000
2023-12-27	0.515	0.520	0.515	0.515	0.455	63,500
2023-12-26	0.515	0.515	0.515	0.515	0.455	64,000
2023-12-22	0.515	0.515	0.515	0.515	0.455	141,000
2023-12-21	0.515	0.515	0.515	0.515	0.455	51,800
2023-12-20	0.515	0.515	0.515	0.515	0.455	86,800
2023-12-19	0.510	0.520	0.510	0.520	0.460	84,500
2023-12-18	0.510	0.515	0.510	0.515	0.455	97,000
2023-12-15	0.515	0.515	0.515	0.515	0.455	181,200
2023-12-14	0.515	0.515	0.515	0.515	0.455	78,500
2023-12-13	0.510	0.515	0.510	0.515	0.455	54,000
2023-12-12	0.515	0.515	0.515	0.515	0.455	156,500
2023-12-11	0.515	0.520	0.515	0.520	0.460	75,900
2023-12-08	0.515	0.515	0.515	0.515	0.455	144,500
2023-12-07	0.515	0.515	0.515	0.515	0.455	203,300
2023-12-06	0.515	0.515	0.515	0.515	0.455	36,300
2023-12-04	0.510	0.520	0.505	0.515	0.455	156,100
2023-12-01	0.515	0.520	0.515	0.520	0.460	90,400
2023-11-30	0.510	0.510	0.510	0.510	0.451	98,300
2023-11-29	0.510	0.515	0.510	0.515	0.455	42,400
2023-11-28	0.510	0.510	0.510	0.510	0.451	68,200
2023-11-27	0.510	0.510	0.505	0.505	0.446	66,100
2023-11-24	0.510	0.510	0.505	0.505	0.446	113,000
2023-11-23	0.515	0.515	0.505	0.510	0.451	294,200
2023-11-22	0.525	0.525	0.505	0.515	0.455	565,800
2023-11-21	0.525	0.540	0.515	0.530	0.469	789,100
2023-11-20	0.530	0.530	0.525	0.525	0.464	123,800

← NewerPage 12 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.