Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.475	0.480	0.475	0.480	0.424	145,000
2023-05-16	0.480	0.480	0.475	0.475	0.420	38,000
2023-05-15	0.480	0.480	0.480	0.480	0.424	64,000
2023-05-12	0.480	0.480	0.480	0.480	0.424	50,000
2023-05-11	0.470	0.475	0.470	0.475	0.420	78,800
2023-05-10	0.475	0.490	0.475	0.475	0.420	141,400
2023-05-09	0.480	0.480	0.470	0.470	0.415	33,200
2023-05-08	0.475	0.475	0.470	0.475	0.420	32,900
2023-05-05	0.480	0.480	0.475	0.475	0.420	37,500
2023-05-02	0.470	0.490	0.470	0.490	0.433	97,800
2023-04-28	0.470	0.470	0.470	0.470	0.415	28,300
2023-04-27	0.475	0.475	0.470	0.470	0.415	93,500
2023-04-26	0.475	0.475	0.475	0.475	0.420	30,000
2023-04-25	0.470	0.480	0.470	0.480	0.424	126,500
2023-04-20	0.480	0.480	0.475	0.475	0.420	34,000
2023-04-19	0.475	0.480	0.475	0.475	0.420	248,300
2023-04-18	0.485	0.485	0.480	0.480	0.424	313,000
2023-04-17	0.500	0.500	0.485	0.490	0.433	227,600
2023-04-14	0.490	0.500	0.490	0.500	0.442	21,600
2023-04-13	0.495	0.495	0.490	0.490	0.433	37,400
2023-04-12	0.490	0.490	0.490	0.490	0.433	25,000
2023-04-11	0.490	0.490	0.485	0.490	0.433	22,700
2023-04-10	0.490	0.490	0.485	0.490	0.433	15,700
2023-04-06	0.485	0.490	0.485	0.490	0.433	72,400
2023-04-05	0.490	0.490	0.485	0.490	0.433	40,100
2023-04-04	0.490	0.495	0.490	0.490	0.433	38,400
2023-04-03	0.495	0.495	0.490	0.490	0.433	107,500
2023-03-31	0.495	0.495	0.490	0.490	0.433	22,000
2023-03-30	0.485	0.495	0.485	0.495	0.438	26,100
2023-03-29	0.480	0.485	0.480	0.485	0.429	91,000
2023-03-28	0.490	0.490	0.480	0.480	0.424	385,300
2023-03-24	0.495	0.495	0.490	0.490	0.433	69,000
2023-03-23	0.490	0.495	0.485	0.495	0.438	28,000
2023-03-22	0.485	0.500	0.485	0.490	0.433	167,400
2023-03-21	0.495	0.500	0.485	0.485	0.429	153,300
2023-03-20	0.490	0.490	0.485	0.485	0.429	237,800
2023-03-17	0.490	0.500	0.490	0.495	0.438	42,200
2023-03-16	0.495	0.495	0.485	0.490	0.433	744,700
2023-03-15	0.495	0.495	0.495	0.495	0.438	78,000
2023-03-14	0.505	0.510	0.490	0.490	0.433	213,800
2023-03-13	0.500	0.500	0.495	0.495	0.438	471,500
2023-03-10	0.500	0.515	0.500	0.500	0.442	36,500
2023-03-09	0.505	0.505	0.505	0.505	0.446	240,300
2023-03-08	0.505	0.510	0.505	0.505	0.446	34,600
2023-03-07	0.510	0.520	0.510	0.520	0.460	60,700
2023-03-06	0.500	0.505	0.500	0.505	0.446	30,000
2023-03-03	0.500	0.505	0.500	0.500	0.442	48,900
2023-03-02	0.500	0.505	0.500	0.505	0.446	33,100
2023-03-01	0.505	0.505	0.505	0.505	0.446	19,300
2023-02-28	0.510	0.510	0.505	0.505	0.446	137,900
2023-02-27	0.515	0.515	0.510	0.510	0.451	46,700
2023-02-24	0.515	0.520	0.515	0.515	0.455	64,800
2023-02-23	0.515	0.515	0.515	0.515	0.455	98,900
2023-02-22	0.520	0.520	0.515	0.515	0.455	17,200
2023-02-21	0.530	0.530	0.515	0.515	0.455	63,400
2023-02-20	0.515	0.515	0.515	0.515	0.455	32,700
2023-02-17	0.530	0.530	0.515	0.515	0.455	41,600
2023-02-16	0.520	0.520	0.515	0.520	0.460	52,500
2023-02-15	0.520	0.520	0.515	0.520	0.460	201,900
2023-02-14	0.520	0.525	0.515	0.520	0.460	277,800

← NewerPage 15 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.