Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.400	0.400	0.400	0.400	0.400	0
2026-02-03	0.400	0.400	0.400	0.400	0.400	0
2026-01-30	0.400	0.400	0.395	0.400	0.400	22,900
2026-01-29	0.405	0.405	0.395	0.400	0.400	164,500
2026-01-28	0.415	0.415	0.405	0.405	0.405	54,800
2026-01-27	0.435	0.445	0.420	0.420	0.420	107,800
2026-01-26	0.420	0.425	0.420	0.425	0.425	55,700
2026-01-23	0.425	0.425	0.420	0.420	0.420	54,100
2026-01-22	0.410	0.420	0.410	0.420	0.420	24,900
2026-01-21	0.405	0.410	0.395	0.400	0.400	132,100
2026-01-20	0.430	0.430	0.380	0.390	0.390	1,190,300
2026-01-19	0.430	0.430	0.430	0.430	0.430	499,800
2026-01-16	0.440	0.445	0.430	0.430	0.430	300,000
2026-01-15	0.450	0.450	0.440	0.450	0.450	80,200
2026-01-14	0.465	0.465	0.445	0.445	0.445	241,500
2026-01-13	0.455	0.460	0.450	0.450	0.450	130,000
2026-01-12	0.470	0.470	0.450	0.450	0.450	256,800
2026-01-09	0.470	0.470	0.470	0.470	0.470	4,000
2026-01-08	0.480	0.480	0.470	0.470	0.470	262,800
2026-01-07	0.485	0.485	0.480	0.480	0.480	27,500
2026-01-06	0.490	0.490	0.490	0.490	0.490	15,000
2026-01-05	0.500	0.500	0.485	0.485	0.485	7,400
2026-01-02	0.485	0.485	0.485	0.485	0.485	4,000
2026-01-01	0.485	0.485	0.485	0.485	0.485	0
2025-12-31	0.485	0.485	0.485	0.485	0.485	6,100
2025-12-30	0.485	0.485	0.485	0.485	0.485	0
2025-12-29	0.490	0.490	0.485	0.485	0.485	23,700
2025-12-26	0.485	0.485	0.485	0.485	0.485	37,500
2025-12-25	0.500	0.500	0.500	0.500	0.500	0
2025-12-24	0.500	0.500	0.500	0.500	0.500	1,300
2025-12-23	0.500	0.500	0.500	0.500	0.500	0
2025-12-22	0.500	0.500	0.500	0.500	0.500	70,400
2025-12-19	0.490	0.500	0.490	0.500	0.500	21,500
2025-12-18	0.485	0.485	0.485	0.485	0.485	0
2025-12-17	0.490	0.490	0.485	0.485	0.485	7,100
2025-12-16	0.485	0.485	0.485	0.485	0.485	11,200
2025-12-15	0.490	0.490	0.490	0.490	0.490	45,000
2025-12-12	0.490	0.490	0.490	0.490	0.490	10,200
2025-12-11	0.485	0.485	0.485	0.485	0.485	0
2025-12-10	0.495	0.500	0.485	0.485	0.485	139,500
2025-12-09	0.500	0.500	0.500	0.500	0.500	8,000
2025-12-08	0.505	0.505	0.500	0.500	0.500	169,500
2025-12-05	0.495	0.495	0.495	0.495	0.495	12,500
2025-12-04	0.505	0.505	0.505	0.505	0.505	58,500
2025-12-03	0.500	0.500	0.500	0.500	0.500	0
2025-12-02	0.490	0.500	0.490	0.500	0.500	116,900
2025-12-01	0.490	0.490	0.490	0.490	0.490	5,900
2025-11-28	0.495	0.495	0.490	0.490	0.490	5,800
2025-11-27	0.495	0.495	0.490	0.490	0.490	82,500
2025-11-26	0.500	0.500	0.500	0.500	0.500	28,100
2025-11-25	0.500	0.500	0.500	0.500	0.500	0
2025-11-24	0.500	0.500	0.490	0.500	0.500	70,200
2025-11-21	0.495	0.495	0.495	0.495	0.495	98,300
2025-11-20	0.520	0.520	0.495	0.495	0.495	34,600
2025-11-19	0.495	0.495	0.495	0.495	0.495	0
2025-11-18	0.495	0.495	0.495	0.495	0.495	19,000
2025-11-17	0.495	0.495	0.495	0.495	0.495	12,000
2025-11-14	0.495	0.495	0.495	0.495	0.495	13,700
2025-11-13	0.495	0.495	0.495	0.495	0.495	27,900
2025-11-12	0.490	0.495	0.490	0.495	0.495	50,800

← NewerPage 4 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.