Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.510	0.510	0.510	0.510	0.510	18,700
2025-08-15	0.510	0.515	0.510	0.515	0.515	18,000
2025-08-14	0.515	0.515	0.510	0.515	0.515	76,000
2025-08-13	0.515	0.520	0.515	0.515	0.515	22,800
2025-08-12	0.510	0.515	0.510	0.510	0.510	49,700
2025-08-11	0.525	0.525	0.525	0.525	0.525	0
2025-08-08	0.525	0.525	0.525	0.525	0.525	0
2025-08-07	0.515	0.525	0.515	0.525	0.525	7,200
2025-08-06	0.510	0.510	0.510	0.510	0.510	10,200
2025-08-05	0.510	0.510	0.510	0.510	0.510	5,000
2025-08-04	0.520	0.520	0.510	0.510	0.510	300,300
2025-08-01	0.520	0.520	0.520	0.520	0.520	13,400
2025-07-31	0.515	0.520	0.515	0.520	0.520	139,500
2025-07-30	0.520	0.525	0.515	0.515	0.515	113,400
2025-07-29	0.525	0.525	0.520	0.520	0.520	207,000
2025-07-28	0.525	0.525	0.525	0.525	0.525	115,500
2025-07-25	0.540	0.540	0.540	0.540	0.540	0
2025-07-24	0.540	0.540	0.540	0.540	0.540	0
2025-07-23	0.540	0.540	0.540	0.540	0.540	46,100
2025-07-22	0.535	0.535	0.535	0.535	0.535	21,800
2025-07-21	0.535	0.535	0.535	0.535	0.535	81,100
2025-07-18	0.525	0.535	0.525	0.535	0.535	6,400
2025-07-17	0.525	0.530	0.525	0.530	0.530	46,200
2025-07-16	0.525	0.525	0.525	0.525	0.525	0
2025-07-15	0.525	0.525	0.525	0.525	0.525	10,500
2025-07-14	0.525	0.525	0.525	0.525	0.525	0
2025-07-11	0.525	0.530	0.525	0.525	0.525	52,400
2025-07-10	0.525	0.525	0.525	0.525	0.525	0
2025-07-09	0.525	0.525	0.525	0.525	0.525	70,000
2025-07-08	0.525	0.530	0.525	0.530	0.530	68,800
2025-07-07	0.530	0.530	0.525	0.525	0.525	35,000
2025-07-04	0.525	0.530	0.525	0.530	0.530	12,500
2025-07-03	0.525	0.525	0.525	0.525	0.525	103,000
2025-07-02	0.525	0.540	0.525	0.525	0.525	34,400
2025-07-01	0.525	0.525	0.525	0.525	0.525	35,400
2025-06-30	0.530	0.535	0.530	0.535	0.535	160,800
2025-06-26	0.535	0.535	0.535	0.535	0.535	12,000
2025-06-25	0.530	0.530	0.530	0.530	0.530	0
2025-06-24	0.530	0.530	0.530	0.530	0.530	10,000
2025-06-23	0.530	0.530	0.530	0.530	0.530	56,000
2025-06-20	0.530	0.530	0.530	0.530	0.530	13,100
2025-06-19	0.530	0.530	0.530	0.530	0.530	5,000
2025-06-18	0.535	0.535	0.535	0.535	0.535	105,400
2025-06-17	0.535	0.535	0.535	0.535	0.535	64,500
2025-06-16	0.540	0.540	0.540	0.540	0.540	0
2025-06-13	0.540	0.540	0.535	0.540	0.540	53,400
2025-06-12	0.535	0.540	0.535	0.540	0.540	81,000
2025-06-11	0.535	0.535	0.535	0.535	0.535	0
2025-06-10	0.540	0.540	0.535	0.535	0.535	48,000
2025-06-09	0.540	0.540	0.540	0.540	0.540	0
2025-06-06	0.540	0.540	0.540	0.540	0.540	400
2025-06-05	0.540	0.540	0.540	0.540	0.540	0
2025-06-04	0.535	0.540	0.535	0.540	0.540	72,000
2025-06-03	0.535	0.535	0.535	0.535	0.535	239,400
2025-05-30	0.540	0.540	0.540	0.540	0.540	5,300
2025-05-29	0.540	0.540	0.535	0.535	0.535	39,000
2025-05-28	0.535	0.535	0.535	0.535	0.535	33,000
2025-05-27	0.540	0.540	0.535	0.535	0.535	32,500
2025-05-26	0.535	0.535	0.535	0.535	0.535	96,000
2025-05-23	0.535	0.535	0.535	0.535	0.535	0

← NewerPage 6 of 21 · 1,220 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.