KLSE:HOMERIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	31,600
Jul 13, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	205,200
Jul 10, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	58,700
Jul 9, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	300
Jul 8, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	6,000
Jul 6, 2026	0.37	0.37	0.37	0.37	0.37	-	6,800
Jul 3, 2026	0.37	0.37	0.37	0.37	0.37	-	43,300
Jul 2, 2026	0.37	0.37	0.37	0.37	0.37	-3.90%	3,700
Jul 1, 2026	0.37	0.39	0.37	0.39	0.39	2.67%	30,100
Jun 30, 2026	0.39	0.39	0.38	0.38	0.38	-	12,100
Jun 29, 2026	0.38	0.38	0.38	0.38	0.38	-	300
Jun 26, 2026	0.38	0.38	0.38	0.38	0.38	-	47,500
Jun 25, 2026	0.38	0.38	0.38	0.38	0.38	-	8,400
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	35,000
Jun 23, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	11,400
Jun 22, 2026	0.38	0.38	0.38	0.38	0.38	-	29,200
Jun 19, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	6,200
Jun 18, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	28,800
Jun 16, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	72,200
Jun 12, 2026	0.38	0.38	0.38	0.38	0.38	-	13,500
Jun 11, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	83,600
Jun 10, 2026	0.38	0.38	0.38	0.38	0.38	-	10,500
Jun 9, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	6,300
Jun 8, 2026	0.39	0.39	0.39	0.39	0.39	-	40,100
Jun 5, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	21,200
Jun 4, 2026	0.38	0.38	0.38	0.38	0.38	-	9,700
Jun 3, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	70,300
May 29, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	13,000
May 28, 2026	0.38	0.38	0.38	0.38	0.38	-	20,200
May 26, 2026	0.38	0.38	0.38	0.38	0.38	-	26,500
May 25, 2026	0.38	0.38	0.38	0.38	0.38	-	11,000
May 22, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	14,100
May 21, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	24,700
May 20, 2026	0.39	0.39	0.39	0.39	0.39	-	15,100
May 19, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	108,800
May 18, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	1,500
May 14, 2026	0.39	0.40	0.39	0.40	0.40	-	107,500
May 13, 2026	0.40	0.40	0.40	0.40	0.40	-	5,000
May 12, 2026	0.40	0.40	0.40	0.40	0.40	-	4,500
May 11, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	75,400
May 7, 2026	0.41	0.41	0.41	0.41	0.41	5.13%	3,000
May 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	140,500
May 5, 2026	0.40	0.40	0.40	0.40	0.40	-	17,500
May 4, 2026	0.40	0.40	0.39	0.40	0.40	-2.47%	60,000
Apr 30, 2026	0.41	0.41	0.41	0.41	0.41	-	6,900
Apr 27, 2026	0.41	0.42	0.41	0.41	0.41	-	57,900
Apr 24, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	22,000
Apr 22, 2026	0.41	0.42	0.41	0.42	0.42	3.75%	69,500
Apr 21, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	4,900
Apr 20, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	92,800