Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	0.510	0.510	0.510	0.510	0.442	92,700
2022-11-08	0.505	0.510	0.505	0.505	0.438	250,000
2022-11-07	0.505	0.510	0.505	0.505	0.438	292,900
2022-11-04	0.505	0.510	0.505	0.505	0.438	115,300
2022-11-03	0.515	0.515	0.505	0.505	0.438	384,400
2022-11-02	0.525	0.530	0.520	0.520	0.451	170,300
2022-11-01	0.525	0.525	0.515	0.525	0.456	187,700
2022-10-31	0.540	0.540	0.525	0.530	0.460	963,500
2022-10-28	0.525	0.535	0.525	0.535	0.464	301,300
2022-10-27	0.530	0.535	0.525	0.530	0.460	587,800
2022-10-26	0.530	0.530	0.525	0.530	0.460	178,800
2022-10-25	0.525	0.530	0.525	0.530	0.460	546,100
2022-10-21	0.515	0.525	0.515	0.525	0.456	275,700
2022-10-20	0.505	0.520	0.500	0.515	0.447	301,700
2022-10-19	0.500	0.505	0.500	0.505	0.438	208,700
2022-10-18	0.500	0.505	0.495	0.500	0.434	42,300
2022-10-17	0.495	0.500	0.490	0.500	0.434	114,000
2022-10-14	0.495	0.505	0.495	0.500	0.434	194,600
2022-10-13	0.495	0.495	0.485	0.495	0.429	67,400
2022-10-12	0.485	0.495	0.485	0.495	0.429	71,400
2022-10-11	0.500	0.500	0.485	0.485	0.421	604,800
2022-10-07	0.500	0.505	0.495	0.505	0.438	175,900
2022-10-06	0.495	0.505	0.495	0.505	0.438	175,000
2022-10-05	0.500	0.500	0.495	0.500	0.434	44,100
2022-10-04	0.500	0.500	0.495	0.500	0.434	72,300
2022-10-03	0.495	0.500	0.490	0.500	0.434	265,400
2022-09-30	0.505	0.505	0.495	0.500	0.434	243,000
2022-09-29	0.505	0.510	0.495	0.505	0.438	290,200
2022-09-28	0.500	0.500	0.495	0.500	0.434	164,800
2022-09-27	0.500	0.500	0.495	0.500	0.434	270,300
2022-09-26	0.500	0.510	0.500	0.500	0.434	353,100
2022-09-23	0.510	0.510	0.505	0.510	0.442	177,000
2022-09-22	0.515	0.520	0.505	0.510	0.442	148,700
2022-09-21	0.510	0.510	0.505	0.510	0.442	258,400
2022-09-20	0.515	0.515	0.515	0.515	0.447	56,000
2022-09-19	0.515	0.515	0.515	0.515	0.447	139,500
2022-09-15	0.515	0.525	0.510	0.525	0.456	183,000
2022-09-14	0.515	0.520	0.510	0.515	0.447	141,000
2022-09-13	0.525	0.525	0.520	0.525	0.456	291,500
2022-09-12	0.515	0.525	0.515	0.525	0.456	570,900
2022-09-09	0.520	0.525	0.515	0.515	0.447	156,300
2022-09-08	0.520	0.525	0.510	0.510	0.442	205,200
2022-09-07	0.500	0.540	0.500	0.525	0.456	867,700
2022-09-06	0.500	0.510	0.500	0.500	0.434	99,500
2022-09-05	0.500	0.505	0.495	0.505	0.438	191,200
2022-09-02	0.500	0.505	0.500	0.505	0.438	132,100
2022-09-01	0.500	0.505	0.495	0.500	0.434	274,500
2022-08-30	0.510	0.510	0.500	0.500	0.434	136,100
2022-08-29	0.500	0.520	0.495	0.515	0.447	381,900
2022-08-26	0.525	0.530	0.520	0.520	0.442	1,149,000
2022-08-25	0.520	0.525	0.515	0.525	0.447	994,100
2022-08-24	0.520	0.520	0.515	0.520	0.442	175,800
2022-08-23	0.500	0.520	0.500	0.520	0.442	721,700
2022-08-22	0.490	0.500	0.490	0.500	0.425	187,000
2022-08-19	0.500	0.500	0.500	0.500	0.425	286,700
2022-08-18	0.500	0.500	0.500	0.500	0.425	5,100
2022-08-17	0.500	0.500	0.500	0.500	0.425	42,000
2022-08-16	0.500	0.500	0.490	0.500	0.425	152,300
2022-08-15	0.495	0.500	0.495	0.495	0.421	108,200
2022-08-12	0.495	0.505	0.495	0.495	0.421	195,200

← NewerPage 17 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.