Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.400	0.400	0.390	0.395	0.395	60,000
2026-05-01	0.405	0.405	0.405	0.405	0.405	0
2026-04-30	0.405	0.405	0.405	0.405	0.405	6,900
2026-04-29	0.405	0.405	0.405	0.405	0.405	0
2026-04-28	0.405	0.405	0.405	0.405	0.405	0
2026-04-27	0.410	0.415	0.405	0.405	0.405	57,900
2026-04-24	0.405	0.405	0.405	0.405	0.405	22,000
2026-04-23	0.415	0.415	0.415	0.415	0.415	0
2026-04-22	0.405	0.415	0.405	0.415	0.415	69,500
2026-04-21	0.400	0.400	0.400	0.400	0.400	4,900
2026-04-20	0.395	0.405	0.395	0.405	0.405	92,800
2026-04-17	0.400	0.400	0.400	0.400	0.400	0
2026-04-16	0.405	0.405	0.400	0.400	0.400	20,000
2026-04-15	0.410	0.410	0.395	0.405	0.405	404,700
2026-04-14	0.420	0.420	0.420	0.420	0.420	0
2026-04-13	0.420	0.420	0.420	0.420	0.420	0
2026-04-10	0.400	0.420	0.400	0.420	0.420	159,500
2026-04-09	0.390	0.400	0.390	0.400	0.400	54,000
2026-04-08	0.400	0.400	0.390	0.390	0.390	17,800
2026-04-07	0.400	0.400	0.400	0.400	0.400	0
2026-04-06	0.390	0.400	0.390	0.400	0.400	12,700
2026-04-03	0.380	0.410	0.380	0.390	0.390	152,500
2026-04-02	0.390	0.400	0.380	0.400	0.400	170,000
2026-04-01	0.400	0.400	0.400	0.400	0.400	10,000
2026-03-31	0.390	0.390	0.390	0.390	0.390	172,500
2026-03-30	0.385	0.390	0.380	0.390	0.390	191,500
2026-03-27	0.400	0.400	0.390	0.390	0.390	47,800
2026-03-26	0.400	0.400	0.400	0.400	0.400	22,100
2026-03-25	0.390	0.390	0.390	0.390	0.390	21,500
2026-03-24	0.400	0.400	0.400	0.400	0.400	25,000
2026-03-20	0.400	0.400	0.400	0.400	0.400	0
2026-03-19	0.395	0.400	0.395	0.400	0.400	63,200
2026-03-18	0.400	0.400	0.395	0.395	0.395	16,000
2026-03-17	0.400	0.400	0.400	0.400	0.400	1,500
2026-03-16	0.420	0.420	0.420	0.420	0.420	3,700
2026-03-13	0.435	0.435	0.420	0.420	0.420	13,100
2026-03-12	0.400	0.430	0.400	0.430	0.430	7,500
2026-03-11	0.430	0.430	0.430	0.430	0.430	82,500
2026-03-10	0.390	0.450	0.390	0.430	0.430	127,400
2026-03-09	0.400	0.400	0.390	0.390	0.390	103,800
2026-03-06	0.400	0.400	0.400	0.400	0.400	50,000
2026-03-05	0.400	0.400	0.400	0.400	0.400	0
2026-03-04	0.405	0.405	0.400	0.400	0.400	32,200
2026-03-03	0.395	0.400	0.395	0.400	0.400	64,800
2026-03-02	0.400	0.400	0.395	0.395	0.395	26,500
2026-02-27	0.395	0.400	0.395	0.400	0.400	143,700
2026-02-26	0.400	0.400	0.395	0.395	0.395	144,900
2026-02-25	0.400	0.400	0.400	0.400	0.400	17,900
2026-02-24	0.400	0.400	0.400	0.400	0.400	100,100
2026-02-23	0.405	0.405	0.400	0.400	0.400	24,000
2026-02-20	0.410	0.410	0.400	0.400	0.400	80,000
2026-02-19	0.395	0.405	0.395	0.405	0.405	27,700
2026-02-16	0.400	0.400	0.400	0.400	0.400	0
2026-02-13	0.400	0.400	0.395	0.400	0.400	27,100
2026-02-12	0.400	0.400	0.400	0.400	0.400	0
2026-02-11	0.400	0.400	0.400	0.400	0.400	6,300
2026-02-10	0.420	0.420	0.400	0.400	0.400	70,400
2026-02-09	0.400	0.420	0.400	0.410	0.410	10,000
2026-02-06	0.400	0.400	0.400	0.400	0.400	35,600
2026-02-05	0.400	0.400	0.400	0.400	0.400	63,400

← NewerPage 3 of 5 · 256 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.