Homeritz Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.570	0.570	0.570	0.570	0.519	3,300
2024-11-13	0.570	0.570	0.570	0.570	0.519	112,700
2024-11-12	0.570	0.570	0.570	0.570	0.519	25,000
2024-11-11	0.575	0.580	0.575	0.580	0.528	158,500
2024-11-08	0.570	0.575	0.570	0.575	0.524	4,000
2024-11-07	0.570	0.575	0.570	0.575	0.524	36,700
2024-11-06	0.565	0.575	0.565	0.575	0.524	94,000
2024-11-05	0.565	0.565	0.565	0.565	0.514	97,900
2024-11-04	0.565	0.565	0.565	0.565	0.514	68,100
2024-11-01	0.570	0.570	0.565	0.565	0.514	13,900
2024-10-30	0.565	0.570	0.565	0.570	0.519	86,100
2024-10-29	0.570	0.570	0.565	0.565	0.514	101,500
2024-10-28	0.575	0.575	0.570	0.570	0.519	115,600
2024-10-25	0.570	0.570	0.570	0.570	0.519	91,900
2024-10-24	0.570	0.570	0.565	0.570	0.519	93,100
2024-10-23	0.570	0.570	0.565	0.565	0.514	39,600
2024-10-22	0.570	0.570	0.570	0.570	0.519	9,900
2024-10-21	0.570	0.570	0.565	0.565	0.514	24,800
2024-10-18	0.570	0.570	0.570	0.570	0.519	26,000
2024-10-17	0.570	0.575	0.570	0.570	0.519	55,500
2024-10-15	0.575	0.575	0.575	0.575	0.524	15,100
2024-10-14	0.575	0.585	0.575	0.585	0.533	10,000
2024-10-10	0.585	0.585	0.585	0.585	0.533	6,000
2024-10-08	0.585	0.585	0.585	0.585	0.533	2,500
2024-10-07	0.585	0.585	0.585	0.585	0.533	18,500
2024-10-04	0.570	0.595	0.570	0.595	0.542	600,000
2024-10-03	0.565	0.565	0.565	0.565	0.514	61,100
2024-10-02	0.570	0.570	0.565	0.565	0.514	2,600
2024-10-01	0.560	0.575	0.560	0.575	0.524	95,800
2024-09-30	0.565	0.565	0.560	0.565	0.514	153,000
2024-09-27	0.565	0.565	0.565	0.565	0.514	70,000
2024-09-26	0.570	0.570	0.565	0.565	0.514	23,300
2024-09-25	0.570	0.570	0.570	0.570	0.519	104,100
2024-09-24	0.575	0.575	0.575	0.575	0.524	208,100
2024-09-23	0.575	0.575	0.575	0.575	0.524	125,200
2024-09-20	0.575	0.575	0.575	0.575	0.524	50,600
2024-09-19	0.565	0.575	0.565	0.575	0.524	61,500
2024-09-18	0.570	0.570	0.570	0.570	0.519	81,400
2024-09-17	0.570	0.570	0.565	0.565	0.514	27,400
2024-09-13	0.565	0.570	0.565	0.565	0.514	103,700
2024-09-12	0.575	0.575	0.560	0.560	0.510	532,900
2024-09-11	0.580	0.580	0.575	0.575	0.524	127,800
2024-09-10	0.580	0.580	0.580	0.580	0.528	25,000
2024-09-09	0.575	0.585	0.575	0.585	0.533	101,800
2024-09-06	0.575	0.575	0.575	0.575	0.524	215,600
2024-09-05	0.575	0.575	0.575	0.575	0.524	13,700
2024-09-04	0.585	0.585	0.580	0.580	0.528	155,400
2024-09-03	0.585	0.585	0.585	0.585	0.533	146,500
2024-09-02	0.580	0.585	0.580	0.585	0.533	224,000
2024-08-30	0.580	0.580	0.580	0.580	0.528	45,000
2024-08-29	0.585	0.585	0.580	0.580	0.528	553,300
2024-08-28	0.580	0.585	0.580	0.580	0.528	254,400
2024-08-27	0.580	0.585	0.580	0.585	0.533	341,000
2024-08-26	0.580	0.585	0.575	0.580	0.528	345,700
2024-08-23	0.585	0.585	0.580	0.585	0.533	144,300
2024-08-22	0.585	0.590	0.585	0.590	0.537	159,300
2024-08-21	0.590	0.590	0.585	0.585	0.533	111,000
2024-08-20	0.590	0.590	0.585	0.590	0.537	252,600
2024-08-19	0.590	0.590	0.590	0.590	0.537	81,400
2024-08-16	0.585	0.590	0.580	0.590	0.537	200,500

← NewerPage 9 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.