Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	0.495	0.495	0.495	0.495	0.421	108,600
2022-08-10	0.500	0.500	0.490	0.490	0.417	310,500
2022-08-09	0.505	0.505	0.500	0.500	0.425	108,100
2022-08-08	0.505	0.505	0.500	0.500	0.425	231,300
2022-08-05	0.500	0.500	0.495	0.500	0.425	58,200
2022-08-04	0.490	0.500	0.490	0.500	0.425	159,900
2022-08-03	0.495	0.495	0.485	0.485	0.413	78,200
2022-08-02	0.495	0.500	0.490	0.500	0.425	443,300
2022-08-01	0.500	0.510	0.495	0.500	0.425	812,300
2022-07-29	0.500	0.510	0.495	0.500	0.425	830,300
2022-07-28	0.480	0.495	0.480	0.490	0.417	285,600
2022-07-27	0.470	0.480	0.470	0.480	0.408	191,800
2022-07-26	0.465	0.470	0.465	0.470	0.400	110,600
2022-07-25	0.465	0.470	0.465	0.470	0.400	72,400
2022-07-22	0.460	0.465	0.460	0.465	0.396	166,400
2022-07-21	0.465	0.465	0.460	0.460	0.391	31,000
2022-07-20	0.455	0.465	0.455	0.460	0.391	160,700
2022-07-19	0.450	0.455	0.445	0.455	0.387	385,900
2022-07-18	0.450	0.455	0.445	0.450	0.383	346,800
2022-07-15	0.455	0.460	0.450	0.455	0.387	327,700
2022-07-14	0.455	0.455	0.450	0.455	0.387	122,500
2022-07-13	0.450	0.455	0.445	0.450	0.383	429,800
2022-07-12	0.460	0.465	0.450	0.465	0.396	431,600
2022-07-08	0.470	0.470	0.450	0.455	0.387	666,300
2022-07-07	0.470	0.470	0.465	0.470	0.400	111,600
2022-07-06	0.480	0.480	0.465	0.465	0.396	652,100
2022-07-05	0.475	0.480	0.475	0.480	0.408	146,100
2022-07-04	0.480	0.485	0.475	0.480	0.408	701,600
2022-07-01	0.480	0.490	0.480	0.485	0.413	153,900
2022-06-30	0.490	0.490	0.480	0.485	0.413	271,800
2022-06-29	0.490	0.490	0.485	0.490	0.417	192,800
2022-06-28	0.490	0.490	0.480	0.490	0.417	113,200
2022-06-27	0.485	0.490	0.485	0.485	0.413	117,300
2022-06-24	0.480	0.485	0.475	0.485	0.413	139,400
2022-06-23	0.480	0.485	0.475	0.480	0.408	175,000
2022-06-22	0.490	0.490	0.480	0.485	0.413	137,500
2022-06-21	0.480	0.490	0.480	0.490	0.417	121,500
2022-06-20	0.485	0.485	0.470	0.480	0.408	630,100
2022-06-17	0.480	0.485	0.475	0.485	0.413	354,700
2022-06-16	0.495	0.505	0.485	0.490	0.417	499,800
2022-06-15	0.490	0.490	0.475	0.490	0.417	1,524,200
2022-06-14	0.505	0.505	0.490	0.490	0.417	945,500
2022-06-13	0.510	0.510	0.500	0.505	0.430	1,140,700
2022-06-10	0.520	0.520	0.510	0.510	0.434	615,700
2022-06-09	0.520	0.525	0.515	0.520	0.442	231,100
2022-06-08	0.515	0.525	0.515	0.520	0.442	465,000
2022-06-07	0.520	0.525	0.515	0.520	0.442	676,900
2022-06-03	0.510	0.520	0.510	0.520	0.442	838,700
2022-06-02	0.520	0.525	0.515	0.515	0.438	1,396,200
2022-06-01	0.520	0.525	0.520	0.525	0.447	517,800
2022-05-31	0.525	0.525	0.515	0.525	0.447	1,177,300
2022-05-30	0.535	0.535	0.515	0.515	0.438	1,595,700
2022-05-27	0.530	0.535	0.530	0.535	0.455	217,900
2022-05-26	0.545	0.545	0.535	0.535	0.455	465,700
2022-05-25	0.550	0.560	0.540	0.545	0.464	777,500
2022-05-24	0.560	0.565	0.550	0.555	0.472	873,400
2022-05-23	0.560	0.570	0.555	0.560	0.477	925,100
2022-05-20	0.560	0.565	0.555	0.555	0.472	1,029,900
2022-05-19	0.555	0.565	0.550	0.560	0.477	552,100
2022-05-18	0.560	0.565	0.555	0.555	0.472	302,600

← NewerPage 18 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.