Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	0.535	0.535	0.520	0.525	0.464	591,700
2023-02-10	0.535	0.540	0.530	0.540	0.469	1,138,400
2023-02-09	0.535	0.570	0.535	0.540	0.469	5,492,100
2023-02-08	0.540	0.545	0.530	0.530	0.460	1,824,800
2023-02-07	0.530	0.540	0.530	0.540	0.469	587,300
2023-02-03	0.525	0.545	0.525	0.535	0.464	227,100
2023-02-02	0.540	0.555	0.530	0.530	0.460	2,486,900
2023-01-31	0.530	0.545	0.530	0.540	0.469	625,700
2023-01-30	0.535	0.535	0.525	0.535	0.464	632,000
2023-01-27	0.525	0.555	0.525	0.540	0.469	3,147,300
2023-01-26	0.515	0.520	0.515	0.520	0.451	151,500
2023-01-25	0.515	0.520	0.510	0.520	0.451	388,100
2023-01-20	0.515	0.520	0.515	0.515	0.447	248,000
2023-01-19	0.510	0.515	0.510	0.515	0.447	471,200
2023-01-18	0.530	0.530	0.510	0.510	0.442	2,547,400
2023-01-17	0.550	0.550	0.545	0.550	0.477	327,700
2023-01-16	0.545	0.555	0.545	0.550	0.477	340,200
2023-01-13	0.550	0.550	0.545	0.550	0.477	187,500
2023-01-12	0.535	0.550	0.535	0.550	0.477	272,200
2023-01-11	0.530	0.535	0.530	0.535	0.464	369,300
2023-01-10	0.550	0.550	0.530	0.535	0.464	544,500
2023-01-09	0.560	0.560	0.545	0.545	0.473	569,100
2023-01-06	0.535	0.555	0.535	0.555	0.482	949,600
2023-01-05	0.535	0.540	0.530	0.535	0.464	413,200
2023-01-04	0.530	0.535	0.530	0.535	0.464	115,900
2023-01-03	0.540	0.540	0.530	0.530	0.460	115,900
2022-12-30	0.540	0.540	0.535	0.540	0.469	199,200
2022-12-29	0.520	0.540	0.520	0.540	0.469	923,600
2022-12-28	0.525	0.530	0.520	0.525	0.456	143,100
2022-12-27	0.520	0.525	0.520	0.525	0.456	155,300
2022-12-23	0.530	0.530	0.520	0.525	0.456	66,500
2022-12-22	0.525	0.530	0.525	0.530	0.460	270,000
2022-12-21	0.525	0.525	0.515	0.525	0.456	95,900
2022-12-20	0.520	0.530	0.520	0.530	0.460	91,800
2022-12-19	0.515	0.520	0.515	0.520	0.451	78,500
2022-12-16	0.515	0.515	0.510	0.515	0.447	250,500
2022-12-15	0.520	0.520	0.515	0.515	0.447	150,600
2022-12-14	0.515	0.520	0.515	0.520	0.451	119,100
2022-12-13	0.525	0.525	0.520	0.520	0.451	46,400
2022-12-12	0.530	0.530	0.515	0.520	0.451	430,000
2022-12-09	0.535	0.535	0.525	0.530	0.460	40,000
2022-12-08	0.530	0.535	0.520	0.535	0.464	66,300
2022-12-07	0.535	0.535	0.530	0.535	0.464	161,100
2022-12-06	0.540	0.540	0.535	0.535	0.464	288,800
2022-12-05	0.535	0.545	0.535	0.540	0.469	782,600
2022-12-02	0.520	0.535	0.520	0.535	0.464	406,600
2022-12-01	0.520	0.520	0.515	0.520	0.451	307,100
2022-11-30	0.515	0.520	0.510	0.520	0.451	757,000
2022-11-29	0.520	0.520	0.520	0.520	0.451	119,500
2022-11-25	0.515	0.520	0.510	0.520	0.451	104,700
2022-11-24	0.510	0.515	0.510	0.515	0.447	218,800
2022-11-23	0.520	0.520	0.505	0.510	0.442	35,100
2022-11-22	0.505	0.520	0.505	0.510	0.442	133,900
2022-11-21	0.505	0.510	0.505	0.505	0.438	157,800
2022-11-17	0.505	0.515	0.505	0.515	0.447	15,100
2022-11-16	0.510	0.510	0.510	0.510	0.442	65,500
2022-11-15	0.525	0.525	0.510	0.510	0.442	133,700
2022-11-14	0.515	0.520	0.515	0.520	0.451	163,400
2022-11-11	0.510	0.515	0.505	0.515	0.447	271,800
2022-11-10	0.515	0.515	0.510	0.515	0.447	88,000

← NewerPage 16 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.