Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.380	0.380	0.350	0.365	0.365	529,900
2026-07-24	0.340	0.340	0.335	0.335	0.335	240,800
2026-07-23	0.355	0.355	0.335	0.335	0.335	492,800
2026-07-22	0.355	0.355	0.345	0.345	0.345	533,300
2026-07-21	0.355	0.360	0.355	0.360	0.360	699,000
2026-07-20	0.360	0.360	0.360	0.360	0.360	8,000
2026-07-17	0.360	0.360	0.355	0.355	0.355	358,900
2026-07-16	0.360	0.360	0.360	0.360	0.360	33,900
2026-07-15	0.370	0.370	0.360	0.360	0.360	205,400
2026-07-14	0.370	0.370	0.360	0.360	0.360	31,600
2026-07-13	0.370	0.375	0.365	0.375	0.375	205,200
2026-07-10	0.370	0.370	0.365	0.370	0.370	58,700
2026-07-09	0.375	0.375	0.375	0.375	0.375	300
2026-07-08	0.380	0.380	0.380	0.380	0.380	6,000
2026-07-07	0.370	0.370	0.370	0.370	0.370	0
2026-07-06	0.370	0.370	0.370	0.370	0.370	6,800
2026-07-03	0.370	0.370	0.370	0.370	0.370	43,300
2026-07-02	0.370	0.370	0.370	0.370	0.370	3,700
2026-07-01	0.370	0.385	0.370	0.385	0.385	30,100
2026-06-30	0.385	0.385	0.375	0.375	0.375	12,100
2026-06-29	0.375	0.375	0.375	0.375	0.375	300
2026-06-26	0.380	0.380	0.375	0.375	0.375	47,500
2026-06-25	0.375	0.375	0.375	0.375	0.375	8,400
2026-06-24	0.375	0.375	0.375	0.375	0.375	35,000
2026-06-23	0.380	0.380	0.380	0.380	0.380	11,400
2026-06-22	0.375	0.375	0.375	0.375	0.375	29,200
2026-06-19	0.375	0.375	0.375	0.375	0.375	6,200
2026-06-18	0.375	0.380	0.375	0.380	0.380	28,800
2026-06-17	0.370	0.370	0.370	0.370	0.370	0
2026-06-16	0.370	0.370	0.370	0.370	0.370	72,200
2026-06-15	0.375	0.375	0.375	0.375	0.375	0
2026-06-12	0.375	0.375	0.375	0.375	0.375	13,500
2026-06-11	0.380	0.380	0.375	0.375	0.375	83,600
2026-06-10	0.380	0.380	0.380	0.380	0.380	10,500
2026-06-09	0.390	0.390	0.380	0.380	0.380	6,300
2026-06-08	0.390	0.390	0.390	0.390	0.390	40,100
2026-06-05	0.380	0.390	0.380	0.390	0.390	21,200
2026-06-04	0.380	0.380	0.380	0.380	0.380	9,700
2026-06-03	0.390	0.390	0.380	0.380	0.380	70,300
2026-06-02	0.390	0.390	0.390	0.390	0.390	0
2026-06-01	0.390	0.390	0.390	0.390	0.390	0
2026-05-29	0.390	0.390	0.390	0.390	0.390	13,000
2026-05-28	0.380	0.380	0.380	0.380	0.380	20,200
2026-05-27	0.380	0.380	0.380	0.380	0.380	0
2026-05-26	0.380	0.380	0.380	0.380	0.380	26,500
2026-05-25	0.380	0.380	0.380	0.380	0.380	11,000
2026-05-22	0.395	0.395	0.380	0.380	0.380	14,100
2026-05-21	0.385	0.395	0.380	0.395	0.395	24,700
2026-05-20	0.385	0.385	0.385	0.385	0.385	15,100
2026-05-19	0.390	0.390	0.385	0.385	0.385	108,800
2026-05-18	0.395	0.395	0.390	0.390	0.390	1,500
2026-05-15	0.395	0.395	0.395	0.395	0.395	0
2026-05-14	0.390	0.400	0.390	0.395	0.395	107,500
2026-05-13	0.395	0.395	0.395	0.395	0.395	5,000
2026-05-12	0.395	0.395	0.395	0.395	0.395	4,500
2026-05-11	0.405	0.405	0.390	0.395	0.395	75,400
2026-05-08	0.410	0.410	0.410	0.410	0.410	0
2026-05-07	0.410	0.410	0.410	0.410	0.410	3,000
2026-05-06	0.395	0.395	0.385	0.390	0.390	140,500
2026-05-05	0.395	0.400	0.395	0.395	0.395	17,500

← NewerPage 2 of 21 · 1,223 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.