Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.520	0.535	0.520	0.530	0.469	184,700
2023-11-16	0.520	0.520	0.520	0.520	0.460	217,500
2023-11-15	0.520	0.535	0.515	0.525	0.464	1,460,000
2023-11-14	0.515	0.520	0.505	0.520	0.460	727,800
2023-11-10	0.520	0.520	0.510	0.515	0.455	114,500
2023-11-09	0.505	0.540	0.505	0.515	0.455	1,248,700
2023-11-08	0.500	0.505	0.500	0.505	0.446	173,900
2023-11-07	0.505	0.510	0.505	0.505	0.446	152,800
2023-11-06	0.510	0.515	0.510	0.515	0.455	42,700
2023-11-03	0.510	0.515	0.510	0.510	0.451	107,200
2023-11-02	0.510	0.515	0.510	0.515	0.455	84,000
2023-11-01	0.510	0.510	0.510	0.510	0.451	47,000
2023-10-31	0.520	0.520	0.505	0.520	0.460	83,500
2023-10-30	0.515	0.525	0.515	0.520	0.460	307,300
2023-10-27	0.515	0.520	0.515	0.520	0.460	174,000
2023-10-26	0.520	0.520	0.515	0.515	0.455	275,800
2023-10-25	0.520	0.530	0.520	0.525	0.464	874,600
2023-10-24	0.510	0.525	0.510	0.520	0.460	375,000
2023-10-23	0.505	0.515	0.505	0.510	0.451	37,800
2023-10-20	0.495	0.525	0.495	0.515	0.455	698,700
2023-10-19	0.500	0.500	0.490	0.495	0.438	71,000
2023-10-18	0.495	0.500	0.495	0.495	0.438	108,400
2023-10-17	0.495	0.500	0.495	0.500	0.442	103,200
2023-10-16	0.490	0.495	0.490	0.495	0.438	6,300
2023-10-13	0.495	0.495	0.490	0.495	0.438	70,700
2023-10-12	0.495	0.495	0.490	0.490	0.433	45,000
2023-10-11	0.500	0.500	0.495	0.495	0.438	60,000
2023-10-10	0.490	0.500	0.490	0.495	0.438	124,000
2023-10-09	0.495	0.500	0.495	0.495	0.438	13,000
2023-10-06	0.495	0.505	0.490	0.490	0.433	52,000
2023-10-04	0.490	0.495	0.485	0.495	0.438	224,400
2023-10-03	0.490	0.500	0.490	0.500	0.442	32,300
2023-10-02	0.500	0.500	0.490	0.490	0.433	90,900
2023-09-29	0.500	0.500	0.490	0.495	0.438	69,900
2023-09-27	0.500	0.500	0.500	0.500	0.442	28,000
2023-09-26	0.505	0.505	0.500	0.500	0.442	117,600
2023-09-25	0.505	0.505	0.500	0.500	0.442	62,200
2023-09-22	0.490	0.500	0.490	0.500	0.442	26,700
2023-09-21	0.485	0.490	0.485	0.490	0.433	177,200
2023-09-20	0.490	0.490	0.490	0.490	0.433	399,400
2023-09-19	0.495	0.495	0.490	0.490	0.433	14,500
2023-09-18	0.500	0.500	0.490	0.495	0.438	132,000
2023-09-15	0.495	0.500	0.495	0.495	0.438	90,000
2023-09-14	0.505	0.505	0.495	0.495	0.438	75,600
2023-09-13	0.505	0.505	0.500	0.500	0.442	145,500
2023-09-12	0.500	0.510	0.500	0.500	0.442	185,600
2023-09-11	0.495	0.515	0.495	0.500	0.442	88,200
2023-09-08	0.505	0.505	0.500	0.500	0.442	67,000
2023-09-07	0.510	0.515	0.510	0.510	0.451	122,400
2023-09-06	0.490	0.520	0.490	0.515	0.455	617,700
2023-09-05	0.485	0.495	0.485	0.490	0.433	129,200
2023-09-04	0.485	0.495	0.485	0.490	0.433	109,200
2023-09-01	0.485	0.485	0.480	0.485	0.429	32,000
2023-08-30	0.475	0.480	0.475	0.480	0.424	199,400
2023-08-29	0.475	0.475	0.475	0.475	0.420	40,700
2023-08-28	0.480	0.480	0.480	0.480	0.424	321,900
2023-08-25	0.485	0.485	0.480	0.480	0.424	208,900
2023-08-24	0.485	0.490	0.485	0.485	0.429	287,000
2023-08-23	0.485	0.490	0.485	0.490	0.433	204,800
2023-08-22	0.480	0.485	0.480	0.480	0.424	147,600

← NewerPage 13 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.