Skip to main content
Homeritz Corporation Berhad (KLSE:HOMERIZ)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.495
-0.010 (-1.98%)
At close: Dec 5, 2025

KLSE:HOMERIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.500.500.500.500.50-1.98%12,500
Dec 4, 20250.510.510.510.510.511.00%58,500
Dec 2, 20250.490.500.490.500.502.04%116,900
Dec 1, 20250.490.490.490.490.49-5,900
Nov 28, 20250.500.500.490.490.49-5,800
Nov 27, 20250.500.500.490.490.49-2.00%82,500
Nov 26, 20250.500.500.500.500.50-28,100
Nov 24, 20250.500.500.490.500.501.01%70,200
Nov 21, 20250.500.500.500.500.50-98,300
Nov 20, 20250.520.520.500.500.50-34,600
Nov 18, 20250.500.500.500.500.50-19,000
Nov 17, 20250.500.500.500.500.50-12,000
Nov 14, 20250.500.500.500.500.50-13,700
Nov 13, 20250.500.500.500.500.50-27,900
Nov 12, 20250.490.500.490.500.50-50,800
Nov 11, 20250.500.520.500.500.50-1.00%46,300
Nov 10, 20250.500.500.500.500.503.09%482,100
Nov 6, 20250.490.490.490.490.49-3.00%100
Nov 5, 20250.500.500.500.500.50-21,000
Nov 4, 20250.500.500.490.500.50-43,100
Nov 3, 20250.500.550.500.500.502.04%131,300
Oct 31, 20250.490.500.490.490.49-36,400
Oct 30, 20250.500.500.490.490.49-31,500
Oct 29, 20250.500.500.490.490.49-15,900
Oct 28, 20250.500.500.490.490.49-102,300
Oct 27, 20250.490.490.490.490.49-20,000
Oct 24, 20250.490.490.490.490.49-1,000
Oct 23, 20250.490.490.490.490.492.08%51,200
Oct 21, 20250.480.480.480.480.481.05%14,700
Oct 17, 20250.480.480.480.480.48-6,200
Oct 16, 20250.480.480.480.480.48-500
Oct 15, 20250.480.480.480.480.481.06%30,500
Oct 14, 20250.470.470.470.470.47-4.08%100
Oct 13, 20250.490.490.490.490.492.08%78,000
Oct 10, 20250.490.490.480.480.48-37,200
Oct 9, 20250.470.480.470.480.48-3.03%13,800
Oct 3, 20250.470.500.470.500.505.32%59,900
Oct 2, 20250.480.480.470.470.47-1.05%28,700
Sep 30, 20250.480.480.480.480.48-29,500
Sep 29, 20250.480.480.480.480.48-9,600
Sep 26, 20250.490.490.480.480.48-1.04%69,300
Sep 25, 20250.480.480.480.480.481.05%7,500
Sep 24, 20250.480.480.480.480.48-3.06%8,500
Sep 23, 20250.490.490.490.490.492.08%25,000
Sep 22, 20250.480.480.480.480.48-1,700
Sep 19, 20250.490.490.480.480.48-4.00%38,400
Sep 17, 20250.490.500.490.500.502.04%23,500
Sep 12, 20250.490.490.490.490.49-1,200
Sep 11, 20250.490.490.490.490.49-5,000
Sep 8, 20250.490.490.490.490.49-32,300
Sep 4, 20250.500.500.490.490.49-1.01%52,600
Sep 3, 20250.500.500.500.500.50-35,400
Sep 2, 20250.500.500.500.500.50-11,700
Aug 29, 20250.500.500.500.500.50-117,400
Aug 27, 20250.500.500.500.500.50-1.00%214,900
Aug 26, 20250.500.500.500.500.50-113,600
Aug 25, 20250.510.510.500.500.50-0.99%79,000
Aug 22, 20250.510.510.510.510.51-0.98%2,100
Aug 21, 20250.510.510.510.510.51-37,700
Aug 20, 20250.510.510.510.510.51-110,500
Aug 19, 20250.510.510.510.510.51-36,200
Aug 18, 20250.510.510.510.510.51-0.97%18,700
Aug 15, 20250.510.520.510.520.52-18,000
Aug 14, 20250.520.520.510.520.52-76,000
Aug 13, 20250.520.520.520.520.520.98%22,800
Aug 12, 20250.510.520.510.510.51-2.86%49,700
Aug 7, 20250.520.530.520.530.532.94%7,200
Aug 6, 20250.510.510.510.510.51-10,200
Aug 5, 20250.510.510.510.510.51-5,000
Aug 4, 20250.520.520.510.510.51-1.92%300,300
Aug 1, 20250.520.520.520.520.52-13,400
Jul 31, 20250.520.520.520.520.520.97%139,500
Jul 30, 20250.520.530.520.520.52-0.96%113,400
Jul 29, 20250.530.530.520.520.52-0.95%207,000
Jul 28, 20250.530.530.530.530.53-2.78%115,500
Jul 23, 20250.540.540.540.540.540.93%46,100
Jul 22, 20250.540.540.540.540.54-21,800
Jul 21, 20250.540.540.540.540.54-81,100
Jul 18, 20250.530.540.530.540.540.94%6,400
Jul 17, 20250.530.530.530.530.530.95%46,200
Jul 15, 20250.530.530.530.530.53-10,500
Jul 11, 20250.530.530.530.530.53-52,400
Jul 9, 20250.530.530.530.530.53-0.94%70,000
Jul 8, 20250.530.530.530.530.530.95%68,800
Jul 7, 20250.530.530.530.530.53-0.94%35,000
Jul 4, 20250.530.530.530.530.530.95%12,500
Jul 3, 20250.530.530.530.530.53-103,000
Jul 2, 20250.530.540.530.530.53-34,400
Jul 1, 20250.530.530.530.530.53-1.87%35,400
Jun 30, 20250.530.540.530.540.54-160,800
Jun 26, 20250.540.540.540.540.540.94%12,000
Jun 24, 20250.530.530.530.530.53-10,000
Jun 23, 20250.530.530.530.530.53-56,000
Jun 20, 20250.530.530.530.530.53-13,100
Jun 19, 20250.530.530.530.530.53-0.93%5,000
Jun 18, 20250.540.540.540.540.54-105,400
Jun 17, 20250.540.540.540.540.54-0.93%64,500
Jun 13, 20250.540.540.540.540.54-53,400
Jun 12, 20250.540.540.540.540.540.93%81,000
Jun 10, 20250.540.540.540.540.54-0.93%48,000