Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	0.580	0.580	0.570	0.580	0.488	193,000
2022-02-14	0.565	0.580	0.565	0.580	0.488	248,600
2022-02-11	0.565	0.575	0.565	0.570	0.480	39,900
2022-02-10	0.575	0.575	0.565	0.565	0.476	589,200
2022-02-09	0.570	0.575	0.565	0.575	0.484	169,900
2022-02-08	0.570	0.575	0.565	0.570	0.480	296,100
2022-02-07	0.575	0.575	0.570	0.570	0.480	232,300
2022-02-04	0.575	0.580	0.570	0.575	0.484	279,700
2022-02-03	0.565	0.580	0.565	0.580	0.488	95,100
2022-01-31	0.580	0.580	0.570	0.570	0.480	123,800
2022-01-28	0.580	0.580	0.570	0.570	0.480	269,200
2022-01-27	0.585	0.585	0.580	0.580	0.488	263,700
2022-01-26	0.585	0.585	0.580	0.585	0.493	417,700
2022-01-25	0.585	0.585	0.580	0.585	0.493	474,700
2022-01-24	0.575	0.585	0.575	0.580	0.488	83,600
2022-01-21	0.585	0.585	0.575	0.575	0.484	76,900
2022-01-20	0.575	0.590	0.575	0.585	0.493	124,900
2022-01-19	0.590	0.590	0.575	0.575	0.484	322,800
2022-01-17	0.590	0.600	0.590	0.590	0.497	297,500
2022-01-14	0.590	0.590	0.585	0.585	0.493	123,500
2022-01-13	0.595	0.595	0.585	0.595	0.501	153,400
2022-01-12	0.590	0.595	0.585	0.595	0.501	118,500
2022-01-11	0.600	0.600	0.585	0.585	0.493	241,900
2022-01-10	0.590	0.605	0.590	0.595	0.501	1,055,600
2022-01-07	0.580	0.595	0.580	0.585	0.493	910,800
2022-01-06	0.580	0.580	0.575	0.580	0.488	470,800
2022-01-05	0.575	0.575	0.575	0.575	0.484	94,600
2022-01-04	0.580	0.580	0.575	0.575	0.484	200,200
2022-01-03	0.570	0.580	0.570	0.580	0.488	136,900
2021-12-31	0.570	0.575	0.570	0.575	0.484	99,000
2021-12-30	0.575	0.580	0.570	0.570	0.480	126,200
2021-12-29	0.575	0.580	0.570	0.575	0.484	329,800
2021-12-28	0.585	0.585	0.575	0.580	0.488	737,000
2021-12-27	0.570	0.585	0.570	0.585	0.493	945,300
2021-12-24	0.570	0.570	0.565	0.570	0.480	330,800
2021-12-23	0.560	0.580	0.555	0.570	0.480	1,011,800
2021-12-22	0.555	0.560	0.540	0.560	0.472	146,100
2021-12-21	0.550	0.555	0.535	0.555	0.467	145,100
2021-12-20	0.550	0.550	0.540	0.550	0.463	75,800
2021-12-17	0.520	0.550	0.520	0.550	0.463	110,600
2021-12-16	0.520	0.525	0.520	0.520	0.438	98,800
2021-12-15	0.515	0.520	0.515	0.520	0.438	217,100
2021-12-14	0.520	0.520	0.515	0.515	0.434	113,500
2021-12-13	0.515	0.520	0.515	0.515	0.434	49,700
2021-12-10	0.525	0.525	0.515	0.515	0.434	190,000
2021-12-09	0.520	0.525	0.515	0.520	0.438	267,300
2021-12-08	0.525	0.525	0.520	0.520	0.438	69,900
2021-12-07	0.515	0.525	0.515	0.525	0.442	108,800
2021-12-06	0.520	0.525	0.515	0.515	0.434	213,500
2021-12-02	0.520	0.525	0.520	0.520	0.438	333,300
2021-12-01	0.530	0.530	0.515	0.520	0.438	427,700
2021-11-30	0.535	0.540	0.530	0.530	0.446	481,500
2021-11-29	0.545	0.545	0.535	0.540	0.455	481,400
2021-11-26	0.550	0.555	0.540	0.545	0.459	143,200
2021-11-25	0.555	0.570	0.555	0.570	0.480	103,000
2021-11-24	0.550	0.555	0.550	0.550	0.463	60,000
2021-11-23	0.555	0.555	0.550	0.550	0.463	104,600
2021-11-22	0.555	0.560	0.550	0.555	0.467	143,100
2021-11-19	0.560	0.560	0.555	0.555	0.467	361,700
2021-11-18	0.560	0.565	0.555	0.555	0.467	227,600

← NewerPage 20 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.