Homeritz Corporation Bhd historical data

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
2021-10-20	0.580	0.585	0.580	0.585	0.493	365,500
2021-10-18	0.575	0.580	0.570	0.580	0.488	639,200
2021-10-15	0.575	0.580	0.570	0.575	0.484	459,400
2021-10-14	0.580	0.580	0.565	0.570	0.480	590,700

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.