Homeritz Corporation Berhad (5160.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

Add to watchlist

0.5850

0.0000

(0.00%)

At close: 03:47PM MYT

Time Period:

Jun 29, 2023 - Jun 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	0.5800	0.5900	0.5800	0.5850	0.5850	135,200
Jun 27, 2024	0.5850	0.5850	0.5800	0.5850	0.5850	144,300
Jun 26, 2024	0.5800	0.5900	0.5800	0.5850	0.5850	64,800
Jun 25, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	252,600
Jun 24, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	30,700
Jun 21, 2024	0.5900	0.5950	0.5850	0.5950	0.5950	102,900
Jun 20, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	264,500
Jun 19, 2024	0.6000	0.6000	0.5900	0.5950	0.5950	406,700
Jun 18, 2024	0.5950	0.6050	0.5950	0.6000	0.6000	432,800
Jun 14, 2024	0.6050	0.6050	0.5950	0.6000	0.6000	175,500
Jun 13, 2024	0.5900	0.6050	0.5900	0.6050	0.6050	410,100
Jun 12, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	300,300
Jun 11, 2024	0.5950	0.6100	0.5900	0.5950	0.5950	627,300
Jun 10, 2024	0.5900	0.6000	0.5900	0.5950	0.5950	215,700
Jun 07, 2024	0.5950	0.6000	0.5950	0.5950	0.5950	102,900
Jun 06, 2024	0.5950	0.5950	0.5900	0.5950	0.5950	106,300
Jun 05, 2024	0.5900	0.5950	0.5900	0.5950	0.5950	50,000
Jun 04, 2024	0.5800	0.6000	0.5750	0.5900	0.5900	178,100
May 31, 2024	0.5850	0.6000	0.5750	0.5800	0.5800	717,600
May 30, 2024	0.5950	0.5950	0.5850	0.5850	0.5850	590,000
May 29, 2024	0.6000	0.6000	0.5950	0.5950	0.5950	267,200
May 28, 2024	0.6100	0.6100	0.6000	0.6050	0.6050	160,200
May 27, 2024	0.6000	0.6100	0.5950	0.6100	0.6100	498,200
May 24, 2024	0.6050	0.6050	0.5950	0.6000	0.6000	738,700
May 23, 2024	0.6000	0.6100	0.6000	0.6050	0.6050	228,500
May 21, 2024	0.6150	0.6150	0.6000	0.6000	0.6000	348,900
May 20, 2024	0.6100	0.6250	0.6100	0.6100	0.6100	512,100
May 17, 2024	0.6150	0.6150	0.6100	0.6100	0.6100	286,000
May 16, 2024	0.6000	0.6200	0.5950	0.6150	0.6150	1,327,000
May 15, 2024	0.6000	0.6050	0.5900	0.5950	0.5950	228,400
May 14, 2024	0.5950	0.6000	0.5950	0.6000	0.6000	323,500
May 13, 2024	0.6000	0.6050	0.5950	0.5950	0.5950	239,400
May 10, 2024	0.6000	0.6050	0.5950	0.5950	0.5950	437,600
May 09, 2024	0.6050	0.6050	0.6000	0.6000	0.6000	242,200
May 08, 2024	0.5900	0.6050	0.5900	0.6000	0.6000	1,184,300
May 07, 2024	0.6000	0.6000	0.5900	0.5950	0.5950	767,000
May 06, 2024	0.5950	0.6000	0.5900	0.6000	0.6000	1,130,000
May 03, 2024	0.5850	0.5900	0.5850	0.5850	0.5850	255,200
May 02, 2024	0.5800	0.5950	0.5750	0.5850	0.5850	891,800
Apr 30, 2024	0.5700	0.5900	0.5700	0.5850	0.5850	1,491,600
Apr 29, 2024	0.5750	0.5750	0.5550	0.5700	0.5700	1,185,900
Apr 26, 2024	0.5600	0.5600	0.5550	0.5600	0.5600	59,000
Apr 25, 2024	0.5600	0.5650	0.5600	0.5650	0.5650	88,700
Apr 24, 2024	0.5550	0.5600	0.5550	0.5600	0.5600	67,100
Apr 23, 2024	0.5500	0.5550	0.5500	0.5550	0.5550	9,000
Apr 22, 2024	0.5550	0.5550	0.5500	0.5550	0.5550	50,300
Apr 19, 2024	0.5500	0.5500	0.5400	0.5500	0.5500	138,000
Apr 18, 2024	0.5650	0.5650	0.5500	0.5500	0.5500	120,700
Apr 17, 2024	0.5350	0.5700	0.5350	0.5700	0.5700	130,200
Apr 16, 2024	0.5550	0.5550	0.5350	0.5400	0.5400	273,400
Apr 15, 2024	0.5700	0.5700	0.5550	0.5550	0.5550	582,500
Apr 12, 2024	0.5750	0.5800	0.5700	0.5700	0.5700	364,900
Apr 09, 2024	0.5700	0.5750	0.5700	0.5750	0.5750	651,900
Apr 08, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	400,900
Apr 05, 2024	0.5600	0.5650	0.5550	0.5650	0.5650	164,700
Apr 04, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	331,400
Apr 03, 2024	0.5500	0.5550	0.5500	0.5500	0.5500	345,200
Apr 02, 2024	0.5450	0.5500	0.5450	0.5500	0.5500	143,500
Apr 01, 2024	0.5550	0.5550	0.5450	0.5450	0.5450	143,900
Mar 29, 2024	0.5250	0.5550	0.5250	0.5500	0.5500	798,000
Mar 27, 2024	0.5250	0.5250	0.5200	0.5250	0.5250	68,000
Mar 26, 2024	0.5200	0.5350	0.5200	0.5200	0.5200	47,900
Mar 25, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	34,200
Mar 22, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	154,000
Mar 21, 2024	0.5300	0.5350	0.5300	0.5300	0.5300	105,400
Mar 20, 2024	0.5350	0.5350	0.5300	0.5300	0.5300	185,400
Mar 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	161,800
Mar 18, 2024	0.5200	0.5300	0.5200	0.5250	0.5250	160,600
Mar 15, 2024	0.5250	0.5250	0.5200	0.5200	0.5200	59,700
Mar 14, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	7,000
Mar 13, 2024	0.5250	0.5250	0.5150	0.5200	0.5200	39,300
Mar 12, 2024	0.5250	0.5300	0.5200	0.5250	0.5250	97,600
Mar 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	74,200
Mar 08, 2024	0.5250	0.5250	0.5200	0.5250	0.5250	82,300
Mar 07, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	75,700
Mar 06, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	104,000
Mar 05, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	84,600
Mar 04, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	56,000
Mar 01, 2024	0.5350	0.5400	0.5350	0.5350	0.5350	430,200
Feb 29, 2024	0.5400	0.5400	0.5350	0.5350	0.5350	408,100
Feb 28, 2024	0.5400	0.5450	0.5350	0.5400	0.5400	480,000
Feb 27, 2024	0.5400	0.5450	0.5400	0.5450	0.5450	114,200
Feb 26, 2024	0.5450	0.5450	0.5400	0.5400	0.5400	215,600
Feb 23, 2024	0.5400	0.5500	0.5400	0.5450	0.5450	462,500
Feb 22, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	92,000
Feb 21, 2024	0.5400	0.5500	0.5400	0.5400	0.5400	198,000
Feb 20, 2024	0.5400	0.5400	0.5350	0.5350	0.5350	183,200
Feb 19, 2024	0.5350	0.5350	0.5300	0.5350	0.5350	206,300
Feb 16, 2024	0.5400	0.5400	0.5300	0.5350	0.5350	142,900
Feb 15, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	297,000
Feb 15, 2024	0.016 Dividend
Feb 14, 2024	0.5450	0.5500	0.5450	0.5500	0.5340	326,300
Feb 13, 2024	0.5400	0.5500	0.5400	0.5450	0.5291	222,900
Feb 09, 2024	0.5400	0.5400	0.5400	0.5400	0.5243	50,000
Feb 08, 2024	0.5450	0.5450	0.5400	0.5450	0.5291	167,800
Feb 07, 2024	0.5400	0.5450	0.5400	0.5450	0.5291	216,800
Feb 06, 2024	0.5400	0.5400	0.5400	0.5400	0.5243	43,200
Feb 05, 2024	0.5450	0.5450	0.5400	0.5400	0.5243	117,500
Feb 02, 2024	0.5400	0.5400	0.5400	0.5400	0.5243	240,800
Jan 31, 2024	0.5500	0.5500	0.5400	0.5400	0.5243	239,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD83,090.12-1,095.63(-1.30%)

Homeritz Corporation Berhad (5160.KL)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
83,090.12
-1,095.63(-1.30%)