Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.535	0.535	0.535	0.535	0.535	0
2025-05-21	0.535	0.535	0.535	0.535	0.535	102,500
2025-05-20	0.535	0.535	0.535	0.535	0.535	62,500
2025-05-19	0.535	0.535	0.535	0.535	0.535	248,900
2025-05-16	0.535	0.540	0.535	0.535	0.535	100,300
2025-05-15	0.535	0.535	0.535	0.535	0.535	0
2025-05-14	0.535	0.535	0.530	0.535	0.535	50,000
2025-05-13	0.525	0.530	0.525	0.530	0.530	97,400
2025-05-09	0.525	0.540	0.525	0.525	0.525	80,100
2025-05-08	0.525	0.535	0.525	0.535	0.535	3,800
2025-05-07	0.530	0.530	0.530	0.530	0.530	2,100
2025-05-06	0.540	0.540	0.540	0.540	0.540	900
2025-05-05	0.525	0.540	0.525	0.540	0.540	58,900
2025-05-02	0.525	0.525	0.525	0.525	0.525	59,400
2025-04-30	0.530	0.535	0.530	0.535	0.535	13,700
2025-04-29	0.535	0.535	0.535	0.535	0.535	262,000
2025-04-28	0.535	0.535	0.535	0.535	0.535	57,000
2025-04-25	0.535	0.535	0.535	0.535	0.535	15,200
2025-04-24	0.535	0.535	0.535	0.535	0.535	10,000
2025-04-23	0.530	0.535	0.530	0.535	0.535	91,000
2025-04-22	0.525	0.525	0.525	0.525	0.525	9,700
2025-04-21	0.525	0.525	0.525	0.525	0.525	76,800
2025-04-17	0.520	0.545	0.520	0.540	0.540	25,600
2025-04-16	0.540	0.540	0.540	0.540	0.540	1,700
2025-04-15	0.545	0.545	0.525	0.525	0.525	46,300
2025-04-14	0.535	0.540	0.535	0.540	0.540	91,600
2025-04-11	0.515	0.535	0.515	0.530	0.530	140,800
2025-04-10	0.535	0.540	0.530	0.535	0.535	50,200
2025-04-09	0.550	0.550	0.515	0.515	0.515	408,300
2025-04-08	0.540	0.550	0.520	0.550	0.550	125,500
2025-04-07	0.535	0.560	0.510	0.550	0.550	148,300
2025-04-04	0.555	0.565	0.550	0.560	0.560	59,000
2025-04-03	0.560	0.560	0.555	0.555	0.555	73,000
2025-04-02	0.560	0.560	0.560	0.560	0.560	78,100
2025-03-28	0.560	0.560	0.560	0.560	0.560	131,000
2025-03-27	0.575	0.575	0.575	0.575	0.575	100
2025-03-21	0.565	0.570	0.565	0.565	0.565	119,100
2025-03-20	0.570	0.570	0.570	0.570	0.570	130,000
2025-03-19	0.570	0.570	0.570	0.570	0.570	68,800
2025-03-17	0.570	0.570	0.570	0.570	0.570	53,100
2025-03-14	0.570	0.570	0.570	0.570	0.570	100,800
2025-03-13	0.565	0.565	0.565	0.565	0.565	26,900
2025-03-12	0.565	0.570	0.565	0.565	0.565	300,000
2025-03-11	0.570	0.570	0.565	0.570	0.570	517,500
2025-03-10	0.575	0.575	0.570	0.570	0.570	237,100
2025-03-07	0.575	0.575	0.565	0.575	0.575	192,100
2025-03-06	0.575	0.575	0.575	0.575	0.575	60,000
2025-03-05	0.570	0.575	0.570	0.575	0.575	35,100
2025-03-04	0.575	0.575	0.570	0.570	0.570	772,000
2025-03-03	0.580	0.580	0.580	0.580	0.580	117,000
2025-02-28	0.580	0.580	0.575	0.580	0.580	440,100
2025-02-27	0.580	0.585	0.580	0.585	0.585	169,300
2025-02-26	0.580	0.580	0.575	0.575	0.575	159,000
2025-02-25	0.580	0.580	0.580	0.580	0.580	106,700
2025-02-24	0.580	0.580	0.580	0.580	0.580	114,200
2025-02-21	0.580	0.580	0.580	0.580	0.580	77,500
2025-02-20	0.585	0.595	0.580	0.580	0.580	75,900
2025-02-19	0.590	0.590	0.585	0.585	0.585	122,000
2025-02-18	0.600	0.600	0.590	0.590	0.590	154,500
2025-02-14	0.600	0.600	0.595	0.600	0.600	110,000

← NewerPage 7 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.