Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	0.550	0.565	0.545	0.565	0.481	423,000
2022-05-13	0.545	0.555	0.545	0.555	0.472	183,500
2022-05-12	0.550	0.555	0.540	0.545	0.464	698,100
2022-05-11	0.550	0.565	0.545	0.555	0.472	508,200
2022-05-10	0.560	0.560	0.545	0.550	0.468	2,044,800
2022-05-09	0.570	0.580	0.565	0.565	0.481	808,600
2022-05-06	0.570	0.575	0.560	0.570	0.485	1,482,200
2022-05-05	0.595	0.595	0.580	0.580	0.494	1,128,900
2022-04-29	0.585	0.595	0.580	0.590	0.502	4,283,500
2022-04-28	0.565	0.575	0.560	0.565	0.481	759,900
2022-04-27	0.570	0.585	0.565	0.565	0.481	1,246,900
2022-04-26	0.565	0.585	0.565	0.575	0.489	2,026,900
2022-04-25	0.560	0.565	0.555	0.565	0.481	547,700
2022-04-22	0.565	0.575	0.555	0.565	0.481	865,300
2022-04-21	0.540	0.575	0.540	0.570	0.485	6,042,300
2022-04-20	0.535	0.540	0.525	0.540	0.460	264,800
2022-04-18	0.525	0.535	0.525	0.535	0.455	263,400
2022-04-15	0.530	0.540	0.525	0.525	0.447	357,100
2022-04-14	0.545	0.545	0.530	0.535	0.455	503,000
2022-04-13	0.520	0.545	0.520	0.545	0.464	321,200
2022-04-12	0.525	0.525	0.520	0.525	0.447	83,500
2022-04-11	0.535	0.535	0.525	0.525	0.447	156,500
2022-04-08	0.540	0.545	0.535	0.535	0.455	233,900
2022-04-07	0.535	0.545	0.535	0.545	0.464	206,300
2022-04-06	0.535	0.545	0.530	0.535	0.455	271,100
2022-04-05	0.540	0.540	0.535	0.535	0.455	365,800
2022-04-04	0.535	0.545	0.535	0.545	0.464	105,600
2022-04-01	0.550	0.550	0.535	0.545	0.464	282,000
2022-03-31	0.525	0.550	0.525	0.550	0.468	1,046,800
2022-03-30	0.525	0.525	0.520	0.525	0.447	36,900
2022-03-29	0.525	0.530	0.525	0.525	0.447	53,500
2022-03-28	0.530	0.535	0.525	0.525	0.447	26,700
2022-03-25	0.520	0.530	0.520	0.530	0.451	78,600
2022-03-24	0.525	0.525	0.515	0.520	0.442	67,400
2022-03-23	0.520	0.530	0.520	0.530	0.451	201,800
2022-03-22	0.520	0.520	0.520	0.520	0.442	41,400
2022-03-21	0.515	0.520	0.515	0.520	0.442	82,400
2022-03-18	0.515	0.520	0.515	0.515	0.438	65,900
2022-03-17	0.505	0.520	0.500	0.510	0.434	154,400
2022-03-16	0.500	0.505	0.500	0.505	0.430	328,500
2022-03-15	0.500	0.500	0.500	0.500	0.425	310,600
2022-03-14	0.500	0.505	0.500	0.500	0.425	431,000
2022-03-11	0.505	0.510	0.500	0.500	0.425	335,000
2022-03-10	0.505	0.510	0.500	0.505	0.430	329,900
2022-03-09	0.510	0.510	0.500	0.500	0.425	136,700
2022-03-08	0.515	0.515	0.500	0.500	0.425	627,500
2022-03-07	0.520	0.520	0.505	0.510	0.434	1,003,500
2022-03-04	0.530	0.530	0.520	0.525	0.447	587,100
2022-03-03	0.535	0.535	0.530	0.530	0.451	312,200
2022-03-02	0.540	0.540	0.530	0.535	0.455	247,200
2022-03-01	0.535	0.540	0.535	0.540	0.460	34,500
2022-02-28	0.535	0.535	0.530	0.530	0.451	130,500
2022-02-25	0.530	0.535	0.530	0.535	0.455	179,500
2022-02-24	0.540	0.540	0.525	0.530	0.451	247,900
2022-02-23	0.540	0.540	0.530	0.540	0.460	740,200
2022-02-22	0.555	0.555	0.540	0.545	0.464	344,300
2022-02-21	0.555	0.555	0.550	0.555	0.472	238,800
2022-02-18	0.555	0.565	0.555	0.555	0.472	228,000
2022-02-17	0.575	0.575	0.560	0.560	0.477	189,500
2022-02-16	0.580	0.580	0.570	0.570	0.480	99,500

← NewerPage 19 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.