Homeritz Corporation Berhad (KLSE:HOMERIZ)
Malaysia · Delayed Price · Currency is MYR 0.4750
0.00 (0.00%)
At close: Oct 17, 2025
KLSE:HOMERIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 6,200 |
| Oct 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 500 |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 30,500 |
| Oct 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08% | 100 |
| Oct 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 78,000 |
| Oct 10, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 37,200 |
| Oct 9, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -3.03% | 13,800 |
| Oct 3, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 5.32% | 59,900 |
| Oct 2, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 28,700 |
| Sep 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 29,500 |
| Sep 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 9,600 |
| Sep 26, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 69,300 |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 7,500 |
| Sep 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.06% | 8,500 |
| Sep 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 25,000 |
| Sep 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,700 |
| Sep 19, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.00% | 38,400 |
| Sep 17, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 23,500 |
| Sep 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,200 |
| Sep 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 5,000 |
| Sep 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 32,300 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 52,600 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 35,400 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 11,700 |
| Aug 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 117,400 |
| Aug 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 214,900 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 113,600 |
| Aug 25, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 79,000 |
| Aug 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 2,100 |
| Aug 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 37,700 |
| Aug 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 110,500 |
| Aug 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 36,200 |
| Aug 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | 18,700 |
| Aug 15, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 18,000 |
| Aug 14, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 76,000 |
| Aug 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | 22,800 |
| Aug 12, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -2.86% | 49,700 |
| Aug 7, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 2.94% | 7,200 |
| Aug 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 10,200 |
| Aug 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 5,000 |
| Aug 4, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 300,300 |
| Aug 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 13,400 |
| Jul 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | 139,500 |
| Jul 30, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.96% | 113,400 |
| Jul 29, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 207,000 |
| Jul 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.78% | 115,500 |
| Jul 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.93% | 46,100 |
| Jul 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 21,800 |
| Jul 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 81,100 |
| Jul 18, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.94% | 6,400 |