KLSE:HOMERIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.41	0.41	0.41	0.41	0.41	-	40,000
Sep 21, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	36,200
Sep 18, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	17,000
Sep 17, 2026	0.41	0.41	0.40	0.40	0.40	-	117,700
Sep 15, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	112,700
Sep 14, 2026	0.39	0.39	0.39	0.39	0.39	-	35,500
Sep 11, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	47,700
Sep 10, 2026	0.39	0.39	0.39	0.39	0.39	-	80,700
Sep 9, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	60,000
Sep 8, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	2,500
Sep 7, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	91,900
Sep 4, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	4,200
Sep 3, 2026	0.39	0.39	0.39	0.39	0.39	-	6,000
Sep 2, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	28,800
Sep 1, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	323,300
Aug 28, 2026	0.39	0.39	0.39	0.39	0.39	-	32,600
Aug 26, 2026	0.40	0.40	0.39	0.39	0.39	-	80,400
Aug 24, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	7,100
Aug 21, 2026	0.40	0.40	0.40	0.40	0.40	-	15,000
Aug 20, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	456,200
Aug 19, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	35,600
Aug 18, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	21,700
Aug 17, 2026	0.41	0.41	0.39	0.39	0.39	-3.75%	147,000
Aug 14, 2026	0.39	0.41	0.39	0.40	0.40	6.67%	96,700
Aug 13, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	28,500
Aug 12, 2026	0.39	0.39	0.39	0.39	0.39	4.00%	3,600
Aug 11, 2026	0.38	0.38	0.38	0.38	0.38	-	35,700
Aug 10, 2026	0.38	0.38	0.38	0.38	0.38	-	27,300
Aug 7, 2026	0.38	0.38	0.37	0.38	0.38	-5.06%	25,500
Aug 3, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	6,700
Jul 31, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	94,200
Jul 29, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	133,600
Jul 28, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	248,100
Jul 27, 2026	0.38	0.38	0.35	0.37	0.37	8.96%	529,900
Jul 24, 2026	0.34	0.34	0.34	0.34	0.34	-	240,800
Jul 23, 2026	0.36	0.36	0.34	0.34	0.34	-2.90%	492,800
Jul 22, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	533,300
Jul 21, 2026	0.36	0.36	0.36	0.36	0.36	-	699,000
Jul 20, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	8,000
Jul 17, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	358,900
Jul 16, 2026	0.36	0.36	0.36	0.36	0.36	-	33,900
Jul 15, 2026	0.37	0.37	0.36	0.36	0.36	-	205,400
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