Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.42▼ 3.31%

← 5160.KLSE stock page

Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	0.565	0.565	0.555	0.560	0.472	374,300
2021-11-16	0.565	0.570	0.565	0.565	0.476	105,300
2021-11-15	0.560	0.570	0.560	0.565	0.476	238,500
2021-11-12	0.565	0.570	0.560	0.560	0.472	15,900
2021-11-11	0.565	0.570	0.560	0.565	0.476	239,300
2021-11-10	0.570	0.575	0.560	0.560	0.472	609,600
2021-11-09	0.575	0.575	0.565	0.570	0.480	122,900
2021-11-08	0.575	0.575	0.570	0.570	0.480	204,200
2021-11-05	0.570	0.575	0.565	0.575	0.484	324,500
2021-11-03	0.570	0.575	0.570	0.570	0.480	115,700
2021-11-02	0.570	0.575	0.565	0.570	0.480	137,800
2021-11-01	0.565	0.575	0.565	0.570	0.480	330,100
2021-10-29	0.565	0.575	0.565	0.570	0.480	454,500
2021-10-28	0.575	0.575	0.570	0.570	0.480	129,400
2021-10-27	0.570	0.575	0.570	0.575	0.484	111,700
2021-10-26	0.575	0.575	0.570	0.570	0.480	96,300
2021-10-25	0.580	0.580	0.570	0.575	0.484	63,100
2021-10-22	0.570	0.580	0.570	0.575	0.484	407,300
2021-10-21	0.580	0.580	0.570	0.575	0.484	217,100

← NewerPage 21 of 21 · 1,219 trading days

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.