Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.605	0.605	0.600	0.600	0.600	277,500
2025-02-12	0.620	0.625	0.615	0.620	0.603	588,000
2025-02-10	0.620	0.625	0.615	0.620	0.603	95,600
2025-02-07	0.630	0.630	0.620	0.620	0.603	74,800
2025-02-06	0.625	0.630	0.625	0.630	0.613	191,900
2025-02-05	0.620	0.630	0.620	0.625	0.608	557,400
2025-02-04	0.625	0.625	0.620	0.625	0.608	96,600
2025-02-03	0.615	0.625	0.615	0.625	0.608	559,800
2025-01-31	0.615	0.615	0.615	0.615	0.598	29,000
2025-01-28	0.615	0.620	0.615	0.615	0.598	101,100
2025-01-27	0.625	0.625	0.620	0.620	0.603	583,400
2025-01-24	0.615	0.620	0.610	0.620	0.603	620,900
2025-01-23	0.610	0.615	0.605	0.610	0.593	482,500
2025-01-22	0.590	0.605	0.590	0.600	0.584	733,400
2025-01-21	0.580	0.580	0.580	0.580	0.564	124,100
2025-01-20	0.585	0.585	0.570	0.580	0.564	329,900
2025-01-17	0.590	0.590	0.590	0.590	0.574	42,600
2025-01-16	0.595	0.595	0.590	0.590	0.574	93,600
2025-01-15	0.585	0.595	0.585	0.585	0.569	194,600
2025-01-14	0.585	0.590	0.585	0.585	0.569	27,000
2025-01-13	0.590	0.595	0.585	0.585	0.569	161,000
2025-01-10	0.585	0.590	0.585	0.590	0.574	77,200
2025-01-09	0.590	0.590	0.585	0.585	0.569	98,300
2025-01-08	0.585	0.590	0.585	0.590	0.574	172,700
2025-01-07	0.585	0.585	0.580	0.585	0.569	148,700
2025-01-06	0.585	0.585	0.585	0.585	0.569	6,800
2025-01-03	0.580	0.585	0.580	0.585	0.569	28,300
2025-01-02	0.590	0.590	0.580	0.580	0.564	279,000
2024-12-31	0.590	0.590	0.585	0.585	0.569	65,400
2024-12-30	0.585	0.590	0.585	0.590	0.574	301,600
2024-12-27	0.580	0.585	0.580	0.580	0.564	53,500
2024-12-26	0.580	0.585	0.575	0.585	0.569	157,400
2024-12-24	0.580	0.580	0.575	0.575	0.559	26,500
2024-12-23	0.570	0.585	0.570	0.575	0.559	119,800
2024-12-20	0.560	0.590	0.555	0.570	0.554	201,400
2024-12-19	0.610	0.615	0.610	0.610	0.555	783,200
2024-12-18	0.605	0.610	0.605	0.610	0.555	383,100
2024-12-17	0.605	0.610	0.605	0.610	0.555	243,000
2024-12-16	0.600	0.610	0.600	0.610	0.555	336,900
2024-12-13	0.600	0.610	0.590	0.600	0.546	473,800
2024-12-12	0.610	0.610	0.605	0.605	0.551	451,100
2024-12-11	0.605	0.615	0.605	0.615	0.560	83,400
2024-12-10	0.610	0.620	0.605	0.610	0.555	342,800
2024-12-09	0.610	0.620	0.610	0.615	0.560	933,100
2024-12-06	0.595	0.600	0.595	0.595	0.542	579,500
2024-12-05	0.590	0.595	0.590	0.595	0.542	678,000
2024-12-04	0.585	0.595	0.585	0.590	0.537	659,400
2024-12-03	0.580	0.585	0.580	0.585	0.533	628,100
2024-12-02	0.575	0.575	0.575	0.575	0.524	46,000
2024-11-29	0.570	0.570	0.570	0.570	0.519	44,000
2024-11-28	0.580	0.580	0.575	0.575	0.524	85,300
2024-11-27	0.580	0.580	0.575	0.580	0.528	108,200
2024-11-26	0.575	0.575	0.575	0.575	0.524	22,500
2024-11-25	0.575	0.580	0.575	0.575	0.524	33,600
2024-11-22	0.570	0.580	0.570	0.575	0.524	259,000
2024-11-21	0.570	0.570	0.570	0.570	0.519	9,600
2024-11-20	0.570	0.570	0.570	0.570	0.519	42,000
2024-11-19	0.570	0.570	0.570	0.570	0.519	1,200
2024-11-18	0.585	0.585	0.570	0.585	0.533	100,200
2024-11-15	0.575	0.580	0.570	0.580	0.528	43,800

← NewerPage 8 of 21 · 1,223 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.