Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.490	0.490	0.485	0.485	0.429	105,400
2023-08-18	0.485	0.490	0.485	0.490	0.433	160,700
2023-08-17	0.485	0.485	0.485	0.485	0.429	268,400
2023-08-16	0.485	0.495	0.485	0.495	0.438	252,200
2023-08-15	0.485	0.500	0.485	0.490	0.433	522,600
2023-08-14	0.490	0.495	0.480	0.495	0.438	141,900
2023-08-11	0.490	0.495	0.490	0.490	0.433	493,100
2023-08-10	0.485	0.490	0.485	0.490	0.433	88,000
2023-08-09	0.480	0.485	0.480	0.485	0.429	61,900
2023-08-08	0.490	0.490	0.480	0.480	0.424	34,400
2023-08-07	0.480	0.485	0.480	0.485	0.429	86,400
2023-08-04	0.485	0.485	0.480	0.480	0.424	128,800
2023-08-03	0.470	0.490	0.470	0.485	0.429	216,500
2023-08-02	0.475	0.475	0.475	0.475	0.420	75,000
2023-08-01	0.475	0.475	0.470	0.475	0.420	81,600
2023-07-31	0.475	0.475	0.475	0.475	0.420	2,500
2023-07-27	0.470	0.475	0.470	0.475	0.420	39,400
2023-07-26	0.470	0.470	0.470	0.470	0.415	60,300
2023-07-25	0.470	0.470	0.465	0.465	0.411	33,200
2023-07-24	0.470	0.470	0.470	0.470	0.415	47,100
2023-07-21	0.470	0.470	0.470	0.470	0.415	30,000
2023-07-20	0.470	0.475	0.470	0.470	0.415	75,000
2023-07-18	0.470	0.475	0.470	0.475	0.420	41,600
2023-07-17	0.465	0.480	0.460	0.475	0.420	57,100
2023-07-14	0.480	0.480	0.460	0.465	0.411	114,000
2023-07-12	0.475	0.475	0.475	0.475	0.420	50,000
2023-07-11	0.455	0.480	0.455	0.475	0.420	105,400
2023-07-10	0.455	0.455	0.455	0.455	0.402	50,000
2023-07-07	0.465	0.465	0.455	0.455	0.402	427,100
2023-07-06	0.465	0.470	0.465	0.465	0.411	89,500
2023-07-05	0.465	0.465	0.465	0.465	0.411	58,000
2023-07-04	0.470	0.470	0.465	0.465	0.411	91,200
2023-07-03	0.465	0.470	0.465	0.470	0.415	236,300
2023-06-30	0.480	0.490	0.480	0.480	0.424	2,700
2023-06-28	0.465	0.480	0.460	0.480	0.424	35,800
2023-06-27	0.480	0.490	0.480	0.480	0.424	563,400
2023-06-26	0.475	0.490	0.475	0.480	0.424	154,100
2023-06-23	0.455	0.480	0.455	0.475	0.420	170,300
2023-06-22	0.455	0.455	0.450	0.455	0.402	124,700
2023-06-21	0.455	0.460	0.450	0.455	0.402	36,600
2023-06-20	0.455	0.460	0.450	0.450	0.398	11,500
2023-06-19	0.455	0.455	0.455	0.455	0.402	116,800
2023-06-16	0.455	0.460	0.455	0.460	0.407	16,000
2023-06-15	0.460	0.460	0.460	0.460	0.407	12,500
2023-06-14	0.460	0.460	0.460	0.460	0.407	16,500
2023-06-13	0.460	0.465	0.460	0.465	0.411	29,800
2023-06-12	0.455	0.460	0.455	0.460	0.407	76,100
2023-06-09	0.455	0.455	0.455	0.455	0.402	85,000
2023-06-07	0.475	0.475	0.450	0.450	0.398	65,100
2023-06-06	0.455	0.455	0.455	0.455	0.402	181,200
2023-06-02	0.460	0.460	0.455	0.455	0.402	96,000
2023-06-01	0.460	0.460	0.455	0.455	0.402	111,800
2023-05-31	0.460	0.460	0.460	0.460	0.407	116,200
2023-05-30	0.465	0.465	0.465	0.465	0.411	6,200
2023-05-29	0.465	0.465	0.460	0.465	0.411	144,500
2023-05-24	0.465	0.475	0.455	0.465	0.411	279,600
2023-05-23	0.470	0.470	0.470	0.470	0.415	34,000
2023-05-22	0.470	0.475	0.465	0.470	0.415	254,000
2023-05-19	0.480	0.480	0.470	0.470	0.415	206,000
2023-05-18	0.480	0.480	0.475	0.480	0.424	40,000

← NewerPage 14 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.