KLSE:HOMERIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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