KLSE:HOMERIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.39	0.39	0.39	0.39	0.39	-	172,500
Mar 30, 2026	0.39	0.39	0.38	0.39	0.39	-	191,500
Mar 27, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	47,800
Mar 26, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	22,100
Mar 25, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	21,500
Mar 24, 2026	0.40	0.40	0.40	0.40	0.40	-	25,000
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	63,200
Mar 18, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	16,000
Mar 17, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	1,500
Mar 16, 2026	0.42	0.42	0.42	0.42	0.42	-	3,700
Mar 13, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	13,100
Mar 12, 2026	0.40	0.43	0.40	0.43	0.43	-	7,500
Mar 11, 2026	0.43	0.43	0.43	0.43	0.43	-	82,500
Mar 10, 2026	0.39	0.45	0.39	0.43	0.43	10.26%	127,400
Mar 9, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	103,800
Mar 6, 2026	0.40	0.40	0.40	0.40	0.40	-	50,000
Mar 4, 2026	0.41	0.41	0.40	0.40	0.40	-	32,200
Mar 3, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	64,800
Mar 2, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	26,500
Feb 27, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	143,700
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	144,900
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-	17,900
Feb 24, 2026	0.40	0.40	0.40	0.40	0.40	-	100,100
Feb 23, 2026	0.41	0.41	0.40	0.40	0.40	-	24,000
Feb 20, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	80,000
Feb 19, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	27,700
Feb 13, 2026	0.40	0.40	0.40	0.40	0.40	-	27,100
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	-	6,300
Feb 10, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	70,400
Feb 9, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	10,000
Feb 6, 2026	0.40	0.40	0.40	0.40	0.40	-	35,600
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	-	63,400
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	-	22,900
Jan 29, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	164,500
Jan 28, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	54,800
Jan 27, 2026	0.44	0.45	0.42	0.42	0.42	-1.18%	107,800
Jan 26, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	55,700
Jan 23, 2026	0.43	0.43	0.42	0.42	0.42	-	54,100
Jan 22, 2026	0.41	0.42	0.41	0.42	0.42	5.00%	24,900
Jan 21, 2026	0.41	0.41	0.40	0.40	0.40	2.56%	132,100
Jan 20, 2026	0.43	0.43	0.38	0.39	0.39	-11.36%	1,190,300
Jan 19, 2026	0.43	0.46	0.43	0.44	0.44	2.33%	499,800
Jan 16, 2026	0.44	0.45	0.43	0.43	0.43	-4.44%	300,000
Jan 15, 2026	0.45	0.45	0.44	0.45	0.45	1.12%	80,200
Jan 14, 2026	0.47	0.47	0.45	0.45	0.45	-1.11%	241,500
Jan 13, 2026	0.46	0.46	0.45	0.45	0.45	-	130,000
Jan 12, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	256,800
Jan 9, 2026	0.47	0.47	0.47	0.47	0.47	-	4,000
Jan 8, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	262,800
Jan 7, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	27,500