Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Homeritz Corporation Berhad (5160.KL)

Compare

0.5800

0.0000

(0.00%)

At close: February 21 at 3:51:46 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	77,500
Feb 20, 2025	0.5850	0.5950	0.5800	0.5800	0.5800	75,900
Feb 19, 2025	0.5900	0.5900	0.5850	0.5850	0.5850	122,000
Feb 18, 2025	0.6000	0.6000	0.5900	0.5900	0.5900	154,500
Feb 17, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 14, 2025	0.6000	0.6000	0.5950	0.6000	0.6000	110,000
Feb 13, 2025	0.0170 Dividend
Feb 13, 2025	0.6050	0.6050	0.6000	0.6000	0.6000	277,500
Feb 12, 2025	0.6200	0.6250	0.6150	0.6200	0.6030	588,000
Feb 10, 2025	0.6200	0.6250	0.6150	0.6200	0.6030	95,600
Feb 7, 2025	0.6300	0.6300	0.6200	0.6200	0.6030	74,800
Feb 6, 2025	0.6250	0.6300	0.6250	0.6300	0.6127	191,900
Feb 5, 2025	0.6200	0.6300	0.6200	0.6250	0.6079	557,400
Feb 4, 2025	0.6250	0.6250	0.6200	0.6250	0.6079	96,600
Feb 3, 2025	0.6150	0.6250	0.6150	0.6250	0.6079	559,800
Jan 31, 2025	0.6150	0.6150	0.6150	0.6150	0.5981	29,000
Jan 28, 2025	0.6150	0.6200	0.6150	0.6150	0.5981	101,100
Jan 27, 2025	0.6250	0.6250	0.6200	0.6200	0.6030	583,400
Jan 24, 2025	0.6150	0.6200	0.6100	0.6200	0.6030	620,900
Jan 23, 2025	0.6100	0.6150	0.6050	0.6100	0.5933	482,500
Jan 22, 2025	0.5900	0.6050	0.5900	0.6000	0.5835	733,400
Jan 21, 2025	0.5800	0.5800	0.5800	0.5800	0.5641	124,100
Jan 20, 2025	0.5850	0.5850	0.5700	0.5800	0.5641	329,900
Jan 17, 2025	0.5900	0.5900	0.5900	0.5900	0.5738	42,600
Jan 16, 2025	0.5950	0.5950	0.5900	0.5900	0.5738	93,600
Jan 15, 2025	0.5850	0.5950	0.5850	0.5850	0.5690	194,600
Jan 14, 2025	0.5850	0.5900	0.5850	0.5850	0.5690	27,000
Jan 13, 2025	0.5900	0.5950	0.5850	0.5850	0.5690	161,000
Jan 10, 2025	0.5850	0.5900	0.5850	0.5900	0.5738	77,200
Jan 9, 2025	0.5900	0.5900	0.5850	0.5850	0.5690	98,300
Jan 8, 2025	0.5850	0.5900	0.5850	0.5900	0.5738	172,700
Jan 7, 2025	0.5850	0.5850	0.5800	0.5850	0.5690	148,700
Jan 6, 2025	0.5850	0.5850	0.5850	0.5850	0.5690	6,800
Jan 3, 2025	0.5800	0.5850	0.5800	0.5850	0.5690	28,300
Jan 2, 2025	0.5900	0.5900	0.5800	0.5800	0.5641	279,000
Dec 31, 2024	0.5900	0.5900	0.5850	0.5850	0.5690	65,400
Dec 30, 2024	0.5850	0.5900	0.5850	0.5900	0.5738	301,600
Dec 27, 2024	0.5800	0.5850	0.5800	0.5800	0.5641	53,500
Dec 26, 2024	0.5800	0.5850	0.5750	0.5850	0.5690	157,400
Dec 24, 2024	0.5800	0.5800	0.5750	0.5750	0.5592	26,500
Dec 23, 2024	0.5700	0.5850	0.5700	0.5750	0.5592	119,800
Dec 20, 2024	0.0390 Dividend
Dec 20, 2024	0.5600	0.5900	0.5550	0.5700	0.5544	201,400
Dec 19, 2024	0.6100	0.6150	0.6100	0.6100	0.5553	783,200
Dec 18, 2024	0.6050	0.6100	0.6050	0.6100	0.5553	383,100
Dec 17, 2024	0.6050	0.6100	0.6050	0.6100	0.5553	243,000
Dec 16, 2024	0.6000	0.6100	0.6000	0.6100	0.5553	336,900
Dec 13, 2024	0.6000	0.6100	0.5900	0.6000	0.5462	473,800
Dec 12, 2024	0.6100	0.6100	0.6050	0.6050	0.5508	451,100
Dec 11, 2024	0.6050	0.6150	0.6050	0.6150	0.5599	83,400
Dec 10, 2024	0.6100	0.6200	0.6050	0.6100	0.5553	342,800
Dec 9, 2024	0.6100	0.6200	0.6100	0.6150	0.5599	933,100
Dec 6, 2024	0.5950	0.6000	0.5950	0.5950	0.5417	579,500
Dec 5, 2024	0.5900	0.5950	0.5900	0.5950	0.5417	678,000
Dec 4, 2024	0.5850	0.5950	0.5850	0.5900	0.5371	659,400
Dec 3, 2024	0.5800	0.5850	0.5800	0.5850	0.5326	628,100
Dec 2, 2024	0.5750	0.5750	0.5750	0.5750	0.5235	46,000
Nov 29, 2024	0.5700	0.5700	0.5700	0.5700	0.5189	44,000
Nov 28, 2024	0.5800	0.5800	0.5750	0.5750	0.5235	85,300
Nov 27, 2024	0.5800	0.5800	0.5750	0.5800	0.5280	108,200
Nov 26, 2024	0.5750	0.5750	0.5750	0.5750	0.5235	22,500
Nov 25, 2024	0.5750	0.5800	0.5750	0.5750	0.5235	33,600
Nov 22, 2024	0.5700	0.5800	0.5700	0.5750	0.5235	259,000
Nov 21, 2024	0.5700	0.5700	0.5700	0.5700	0.5189	9,600
Nov 20, 2024	0.5700	0.5700	0.5700	0.5700	0.5189	42,000
Nov 19, 2024	0.5700	0.5700	0.5700	0.5700	0.5189	1,200
Nov 18, 2024	0.5850	0.5850	0.5700	0.5850	0.5326	100,200
Nov 15, 2024	0.5750	0.5800	0.5700	0.5800	0.5280	43,800
Nov 14, 2024	0.5700	0.5700	0.5700	0.5700	0.5189	3,300
Nov 13, 2024	0.5700	0.5700	0.5700	0.5700	0.5189	112,700
Nov 12, 2024	0.5700	0.5700	0.5700	0.5700	0.5189	25,000
Nov 11, 2024	0.5750	0.5800	0.5750	0.5800	0.5280	158,500
Nov 8, 2024	0.5700	0.5750	0.5700	0.5750	0.5235	4,000
Nov 7, 2024	0.5700	0.5750	0.5700	0.5750	0.5235	36,700
Nov 6, 2024	0.5650	0.5750	0.5650	0.5750	0.5235	94,000
Nov 5, 2024	0.5650	0.5650	0.5650	0.5650	0.5144	97,900
Nov 4, 2024	0.5650	0.5650	0.5650	0.5650	0.5144	68,100
Nov 1, 2024	0.5700	0.5700	0.5650	0.5650	0.5144	13,900
Oct 30, 2024	0.5650	0.5700	0.5650	0.5700	0.5189	86,100
Oct 29, 2024	0.5700	0.5700	0.5650	0.5650	0.5144	101,500
Oct 28, 2024	0.5750	0.5750	0.5700	0.5700	0.5189	115,600
Oct 25, 2024	0.5700	0.5700	0.5700	0.5700	0.5189	91,900
Oct 24, 2024	0.5700	0.5700	0.5650	0.5700	0.5189	93,100
Oct 23, 2024	0.5700	0.5700	0.5650	0.5650	0.5144	39,600
Oct 22, 2024	0.5700	0.5700	0.5700	0.5700	0.5189	9,900
Oct 21, 2024	0.5700	0.5700	0.5650	0.5650	0.5144	24,800
Oct 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5189	26,000
Oct 17, 2024	0.5700	0.5750	0.5700	0.5700	0.5189	55,500
Oct 16, 2024	0.5750	0.5750	0.5750	0.5750	0.5235	-
Oct 15, 2024	0.5750	0.5750	0.5750	0.5750	0.5235	15,100
Oct 14, 2024	0.5750	0.5850	0.5750	0.5850	0.5326	10,000
Oct 11, 2024	0.5850	0.5850	0.5850	0.5850	0.5326	-
Oct 10, 2024	0.5850	0.5850	0.5850	0.5850	0.5326	6,000
Oct 9, 2024	0.5850	0.5850	0.5850	0.5850	0.5326	-
Oct 8, 2024	0.5850	0.5850	0.5850	0.5850	0.5326	2,500
Oct 7, 2024	0.5850	0.5850	0.5850	0.5850	0.5326	18,500
Oct 4, 2024	0.5700	0.5950	0.5700	0.5950	0.5417	600,000
Oct 3, 2024	0.5650	0.5650	0.5650	0.5650	0.5144	61,100
Oct 2, 2024	0.5700	0.5700	0.5650	0.5650	0.5144	2,600
Oct 1, 2024	0.5600	0.5750	0.5600	0.5750	0.5235	95,800
Sep 30, 2024	0.5650	0.5650	0.5600	0.5650	0.5144	153,000
Sep 27, 2024	0.5650	0.5650	0.5650	0.5650	0.5144	70,000
Sep 26, 2024	0.5700	0.5700	0.5650	0.5650	0.5144	23,300
Sep 25, 2024	0.5700	0.5700	0.5700	0.5700	0.5189	104,100
Sep 24, 2024	0.5750	0.5750	0.5750	0.5750	0.5235	208,100
Sep 23, 2024	0.5750	0.5750	0.5750	0.5750	0.5235	125,200
Sep 20, 2024	0.5750	0.5750	0.5750	0.5750	0.5235	50,600
Sep 19, 2024	0.5650	0.5750	0.5650	0.5750	0.5235	61,500
Sep 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5189	81,400
Sep 17, 2024	0.5700	0.5700	0.5650	0.5650	0.5144	27,400
Sep 13, 2024	0.5650	0.5700	0.5650	0.5650	0.5144	103,700
Sep 12, 2024	0.5750	0.5750	0.5600	0.5600	0.5098	532,900
Sep 11, 2024	0.5800	0.5800	0.5750	0.5750	0.5235	127,800
Sep 10, 2024	0.5800	0.5800	0.5800	0.5800	0.5280	25,000
Sep 9, 2024	0.5750	0.5850	0.5750	0.5850	0.5326	101,800
Sep 6, 2024	0.5750	0.5750	0.5750	0.5750	0.5235	215,600
Sep 5, 2024	0.5750	0.5750	0.5750	0.5750	0.5235	13,700
Sep 4, 2024	0.5850	0.5850	0.5800	0.5800	0.5280	155,400
Sep 3, 2024	0.5850	0.5850	0.5850	0.5850	0.5326	146,500
Sep 2, 2024	0.5800	0.5850	0.5800	0.5850	0.5326	224,000
Aug 30, 2024	0.5800	0.5800	0.5800	0.5800	0.5280	45,000
Aug 29, 2024	0.5850	0.5850	0.5800	0.5800	0.5280	553,300
Aug 28, 2024	0.5800	0.5850	0.5800	0.5800	0.5280	254,400
Aug 27, 2024	0.5800	0.5850	0.5800	0.5850	0.5326	341,000
Aug 26, 2024	0.5800	0.5850	0.5750	0.5800	0.5280	345,700
Aug 23, 2024	0.5850	0.5850	0.5800	0.5850	0.5326	144,300
Aug 22, 2024	0.5850	0.5900	0.5850	0.5900	0.5371	159,300
Aug 21, 2024	0.5900	0.5900	0.5850	0.5850	0.5326	111,000
Aug 20, 2024	0.5900	0.5900	0.5850	0.5900	0.5371	252,600
Aug 19, 2024	0.5900	0.5900	0.5900	0.5900	0.5371	81,400
Aug 16, 2024	0.5850	0.5900	0.5800	0.5900	0.5371	200,500
Aug 15, 2024	0.5800	0.5900	0.5800	0.5850	0.5326	252,100
Aug 14, 2024	0.5750	0.5850	0.5750	0.5850	0.5326	160,900
Aug 13, 2024	0.5700	0.5700	0.5700	0.5700	0.5189	43,700
Aug 12, 2024	0.5750	0.5800	0.5750	0.5750	0.5235	182,400
Aug 9, 2024	0.5600	0.5700	0.5600	0.5700	0.5189	83,600
Aug 8, 2024	0.5700	0.5700	0.5600	0.5600	0.5098	305,000
Aug 7, 2024	0.5800	0.5800	0.5650	0.5700	0.5189	211,300
Aug 6, 2024	0.5500	0.5700	0.5500	0.5650	0.5144	424,700
Aug 5, 2024	0.5800	0.5800	0.5400	0.5500	0.5007	1,718,800
Aug 2, 2024	0.5900	0.5900	0.5800	0.5850	0.5326	460,000
Aug 1, 2024	0.5900	0.5900	0.5900	0.5900	0.5371	205,800
Jul 31, 2024	0.5950	0.5950	0.5900	0.5900	0.5371	337,000
Jul 30, 2024	0.6000	0.6000	0.5900	0.6000	0.5462	403,700
Jul 29, 2024	0.6000	0.6050	0.5950	0.6000	0.5462	583,300
Jul 26, 2024	0.5850	0.5900	0.5850	0.5850	0.5326	89,500
Jul 25, 2024	0.5850	0.5850	0.5850	0.5850	0.5326	206,500
Jul 24, 2024	0.5850	0.5900	0.5850	0.5900	0.5371	456,600
Jul 23, 2024	0.5850	0.5850	0.5800	0.5800	0.5280	73,000
Jul 22, 2024	0.5900	0.5900	0.5850	0.5850	0.5326	138,200
Jul 19, 2024	0.5900	0.5950	0.5850	0.5900	0.5371	153,000
Jul 18, 2024	0.5900	0.5950	0.5850	0.5950	0.5417	623,300
Jul 17, 2024	0.5850	0.5850	0.5850	0.5850	0.5326	78,000
Jul 16, 2024	0.5850	0.5850	0.5800	0.5850	0.5326	314,400
Jul 15, 2024	0.5800	0.5850	0.5800	0.5800	0.5280	170,500
Jul 12, 2024	0.5850	0.5850	0.5800	0.5800	0.5280	171,500
Jul 11, 2024	0.5800	0.5850	0.5750	0.5850	0.5326	179,100
Jul 10, 2024	0.5800	0.5800	0.5800	0.5800	0.5280	159,000
Jul 9, 2024	0.5800	0.5800	0.5800	0.5800	0.5280	445,000
Jul 5, 2024	0.5800	0.5800	0.5800	0.5800	0.5280	384,700
Jul 4, 2024	0.5850	0.5850	0.5800	0.5800	0.5280	148,000
Jul 3, 2024	0.5900	0.5900	0.5800	0.5800	0.5280	587,400
Jul 2, 2024	0.5850	0.5950	0.5850	0.5900	0.5371	178,500
Jul 1, 2024	0.5900	0.5900	0.5850	0.5850	0.5326	31,200
Jun 28, 2024	0.5800	0.5900	0.5800	0.5850	0.5326	135,200
Jun 27, 2024	0.5850	0.5850	0.5800	0.5850	0.5326	144,300
Jun 26, 2024	0.5800	0.5900	0.5800	0.5850	0.5326	64,800
Jun 25, 2024	0.5900	0.5900	0.5800	0.5800	0.5280	252,600
Jun 24, 2024	0.5900	0.5900	0.5900	0.5900	0.5371	30,700
Jun 21, 2024	0.5900	0.5950	0.5850	0.5950	0.5417	102,900
Jun 20, 2024	0.5900	0.5900	0.5900	0.5900	0.5371	264,500
Jun 19, 2024	0.6000	0.6000	0.5900	0.5950	0.5417	406,700
Jun 18, 2024	0.5950	0.6050	0.5950	0.6000	0.5462	432,800
Jun 14, 2024	0.6050	0.6050	0.5950	0.6000	0.5462	175,500
Jun 13, 2024	0.5900	0.6050	0.5900	0.6050	0.5508	410,100
Jun 12, 2024	0.6000	0.6000	0.5900	0.5900	0.5371	300,300
Jun 11, 2024	0.5950	0.6100	0.5900	0.5950	0.5417	627,300
Jun 10, 2024	0.5900	0.6000	0.5900	0.5950	0.5417	215,700
Jun 7, 2024	0.5950	0.6000	0.5950	0.5950	0.5417	102,900
Jun 6, 2024	0.5950	0.5950	0.5900	0.5950	0.5417	106,300
Jun 5, 2024	0.5900	0.5950	0.5900	0.5950	0.5417	50,000
Jun 4, 2024	0.5800	0.6000	0.5750	0.5900	0.5371	178,100
May 31, 2024	0.5850	0.6000	0.5750	0.5800	0.5280	717,600
May 30, 2024	0.5950	0.5950	0.5850	0.5850	0.5326	590,000
May 29, 2024	0.6000	0.6000	0.5950	0.5950	0.5417	267,200
May 28, 2024	0.6100	0.6100	0.6000	0.6050	0.5508	160,200
May 27, 2024	0.6000	0.6100	0.5950	0.6100	0.5553	498,200
May 24, 2024	0.6050	0.6050	0.5950	0.6000	0.5462	738,700
May 23, 2024	0.6000	0.6100	0.6000	0.6050	0.5508	228,500
May 21, 2024	0.6150	0.6150	0.6000	0.6000	0.5462	348,900
May 20, 2024	0.6100	0.6250	0.6100	0.6100	0.5553	512,100
May 17, 2024	0.6150	0.6150	0.6100	0.6100	0.5553	286,000
May 16, 2024	0.6000	0.6200	0.5950	0.6150	0.5599	1,327,000
May 15, 2024	0.6000	0.6050	0.5900	0.5950	0.5417	228,400
May 14, 2024	0.5950	0.6000	0.5950	0.6000	0.5462	323,500
May 13, 2024	0.6000	0.6050	0.5950	0.5950	0.5417	239,400
May 10, 2024	0.6000	0.6050	0.5950	0.5950	0.5417	437,600
May 9, 2024	0.6050	0.6050	0.6000	0.6000	0.5462	242,200
May 8, 2024	0.5900	0.6050	0.5900	0.6000	0.5462	1,184,300
May 7, 2024	0.6000	0.6000	0.5900	0.5950	0.5417	767,000
May 6, 2024	0.5950	0.6000	0.5900	0.6000	0.5462	1,130,000
May 3, 2024	0.5850	0.5900	0.5850	0.5850	0.5326	255,200
May 2, 2024	0.5800	0.5950	0.5750	0.5850	0.5326	891,800
Apr 30, 2024	0.5700	0.5900	0.5700	0.5850	0.5326	1,491,600
Apr 29, 2024	0.5750	0.5750	0.5550	0.5700	0.5189	1,185,900
Apr 26, 2024	0.5600	0.5600	0.5550	0.5600	0.5098	59,000
Apr 25, 2024	0.5600	0.5650	0.5600	0.5650	0.5144	88,700
Apr 24, 2024	0.5550	0.5600	0.5550	0.5600	0.5098	67,100
Apr 23, 2024	0.5500	0.5550	0.5500	0.5550	0.5053	9,000
Apr 22, 2024	0.5550	0.5550	0.5500	0.5550	0.5053	50,300
Apr 19, 2024	0.5500	0.5500	0.5400	0.5500	0.5007	138,000
Apr 18, 2024	0.5650	0.5650	0.5500	0.5500	0.5007	120,700
Apr 17, 2024	0.5350	0.5700	0.5350	0.5700	0.5189	130,200
Apr 16, 2024	0.5550	0.5550	0.5350	0.5400	0.4916	273,400
Apr 15, 2024	0.5700	0.5700	0.5550	0.5550	0.5053	582,500
Apr 12, 2024	0.5750	0.5800	0.5700	0.5700	0.5189	364,900
Apr 9, 2024	0.5700	0.5750	0.5700	0.5750	0.5235	651,900
Apr 8, 2024	0.5600	0.5700	0.5600	0.5700	0.5189	400,900
Apr 5, 2024	0.5600	0.5650	0.5550	0.5650	0.5144	164,700
Apr 4, 2024	0.5500	0.5600	0.5500	0.5600	0.5098	331,400
Apr 3, 2024	0.5500	0.5550	0.5500	0.5500	0.5007	345,200
Apr 2, 2024	0.5450	0.5500	0.5450	0.5500	0.5007	143,500
Apr 1, 2024	0.5550	0.5550	0.5450	0.5450	0.4962	143,900
Mar 29, 2024	0.5250	0.5550	0.5250	0.5500	0.5007	798,000
Mar 27, 2024	0.5250	0.5250	0.5200	0.5250	0.4780	68,000
Mar 26, 2024	0.5200	0.5350	0.5200	0.5200	0.4734	47,900
Mar 25, 2024	0.5300	0.5300	0.5250	0.5250	0.4780	34,200
Mar 22, 2024	0.5300	0.5300	0.5250	0.5250	0.4780	154,000
Mar 21, 2024	0.5300	0.5350	0.5300	0.5300	0.4825	105,400
Mar 20, 2024	0.5350	0.5350	0.5300	0.5300	0.4825	185,400
Mar 19, 2024	0.5300	0.5300	0.5300	0.5300	0.4825	161,800
Mar 18, 2024	0.5200	0.5300	0.5200	0.5250	0.4780	160,600
Mar 15, 2024	0.5250	0.5250	0.5200	0.5200	0.4734	59,700
Mar 14, 2024	0.5250	0.5250	0.5250	0.5250	0.4780	7,000
Mar 13, 2024	0.5250	0.5250	0.5150	0.5200	0.4734	39,300
Mar 12, 2024	0.5250	0.5300	0.5200	0.5250	0.4780	97,600
Mar 11, 2024	0.5200	0.5200	0.5200	0.5200	0.4734	74,200
Mar 8, 2024	0.5250	0.5250	0.5200	0.5250	0.4780	82,300
Mar 7, 2024	0.5250	0.5250	0.5250	0.5250	0.4780	75,700
Mar 6, 2024	0.5300	0.5300	0.5250	0.5250	0.4780	104,000
Mar 5, 2024	0.5300	0.5300	0.5250	0.5250	0.4780	84,600
Mar 4, 2024	0.5300	0.5300	0.5300	0.5300	0.4825	56,000
Mar 1, 2024	0.5350	0.5400	0.5350	0.5350	0.4871	430,200
Feb 29, 2024	0.5400	0.5400	0.5350	0.5350	0.4871	408,100
Feb 28, 2024	0.5400	0.5450	0.5350	0.5400	0.4916	480,000
Feb 27, 2024	0.5400	0.5450	0.5400	0.5450	0.4962	114,200
Feb 26, 2024	0.5450	0.5450	0.5400	0.5400	0.4916	215,600
Feb 23, 2024	0.5400	0.5500	0.5400	0.5450	0.4962	462,500
Feb 22, 2024	0.5400	0.5400	0.5400	0.5400	0.4916	92,000
Feb 21, 2024	0.5400	0.5500	0.5400	0.5400	0.4916	198,000

7211.KL TAFI Industries Berhad

0.5450

+4.81%

7239.KL Scanwolf Corporation Berhad

0.5400

0.00%

8079.KL Lee Swee Kiat Group Berhad

0.5000

0.00%

0302.KL Topmix Berhad

0.4950

+1.02%

7152.KL Jaycorp Berhad

0.6350

0.00%

7089.KL Lii Hen Industries Bhd

0.6400

-0.78%

0326.KL Sorento Capital Berhad

0.4650

+1.09%

7935.KL Milux Corporation Berhad

0.5050

-0.98%

0229.KL Mobilia Holdings Berhad

0.1400

-3.45%

0239.KL Ecomate Holdings Berhad

1.0200

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Homeritz Corporation Berhad (5160.KL)

Related Tickers