Skip to main content
Homeritz Corporation Berhad (KLSE:HOMERIZ)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.390
-0.010 (-2.50%)
At close: Mar 9, 2026

KLSE:HOMERIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.400.400.390.390.39-2.50%103,800
Mar 6, 20260.400.400.400.400.40-50,000
Mar 4, 20260.410.410.400.400.40-32,200
Mar 3, 20260.400.400.400.400.401.27%64,800
Mar 2, 20260.400.400.400.400.40-1.25%26,500
Feb 27, 20260.400.400.400.400.401.27%143,700
Feb 26, 20260.400.400.400.400.40-1.25%144,900
Feb 25, 20260.400.400.400.400.40-17,900
Feb 24, 20260.400.400.400.400.40-100,100
Feb 23, 20260.410.410.400.400.40-24,000
Feb 20, 20260.410.410.400.400.40-1.23%80,000
Feb 19, 20260.400.410.400.410.411.25%27,700
Feb 13, 20260.400.400.400.400.40-27,100
Feb 11, 20260.400.400.400.400.40-6,300
Feb 10, 20260.420.420.400.400.40-2.44%70,400
Feb 9, 20260.400.420.400.410.412.50%10,000
Feb 6, 20260.400.400.400.400.40-35,600
Feb 5, 20260.400.400.400.400.40-63,400
Jan 30, 20260.400.400.400.400.40-22,900
Jan 29, 20260.410.410.400.400.40-1.23%164,500
Jan 28, 20260.420.420.410.410.41-3.57%54,800
Jan 27, 20260.440.450.420.420.42-1.18%107,800
Jan 26, 20260.420.430.420.430.431.19%55,700
Jan 23, 20260.430.430.420.420.42-54,100
Jan 22, 20260.410.420.410.420.425.00%24,900
Jan 21, 20260.410.410.400.400.402.56%132,100
Jan 20, 20260.430.430.380.390.39-11.36%1,190,300
Jan 19, 20260.430.460.430.440.442.33%499,800
Jan 16, 20260.440.450.430.430.43-4.44%300,000
Jan 15, 20260.450.450.440.450.451.12%80,200
Jan 14, 20260.470.470.450.450.45-1.11%241,500
Jan 13, 20260.460.460.450.450.45-130,000
Jan 12, 20260.470.470.450.450.45-4.26%256,800
Jan 9, 20260.470.470.470.470.47-4,000
Jan 8, 20260.480.480.470.470.47-2.08%262,800
Jan 7, 20260.490.490.480.480.48-2.04%27,500
Jan 6, 20260.490.490.490.490.491.03%15,000
Jan 5, 20260.500.500.490.490.49-7,400
Jan 2, 20260.490.490.490.490.49-4,000
Dec 31, 20250.490.490.490.490.49-6,100
Dec 29, 20250.490.490.490.490.49-23,700
Dec 26, 20250.490.490.490.490.49-3.00%37,500
Dec 24, 20250.500.500.500.500.50-1,300
Dec 22, 20250.500.500.500.500.50-70,400
Dec 19, 20250.490.500.490.500.503.09%21,500
Dec 17, 20250.490.490.490.490.49-7,100
Dec 16, 20250.490.490.490.490.49-1.02%11,200
Dec 15, 20250.490.490.490.490.49-45,000
Dec 12, 20250.490.490.490.490.491.03%10,200
Dec 10, 20250.500.500.490.490.49-3.00%139,500
Dec 9, 20250.500.500.500.500.50-8,000
Dec 8, 20250.510.510.500.500.501.01%169,500
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