Skip to main content
Homeritz Corporation Berhad (KLSE:HOMERIZ)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.405
0.00 (0.00%)
At close: Apr 27, 2026

KLSE:HOMERIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.410.420.410.410.41-57,900
Apr 24, 20260.410.410.410.410.41-2.41%22,000
Apr 22, 20260.410.420.410.420.423.75%69,500
Apr 21, 20260.400.400.400.400.40-1.23%4,900
Apr 20, 20260.400.410.400.410.411.25%92,800
Apr 16, 20260.410.410.400.400.40-1.23%20,000
Apr 15, 20260.410.410.400.410.41-3.57%404,700
Apr 10, 20260.400.420.400.420.425.00%159,500
Apr 9, 20260.390.400.390.400.402.56%54,000
Apr 8, 20260.400.400.390.390.39-2.50%17,800
Apr 6, 20260.390.400.390.400.402.56%12,700
Apr 3, 20260.380.410.380.390.39-2.50%152,500
Apr 2, 20260.390.400.380.400.40-170,000
Apr 1, 20260.400.400.400.400.402.56%10,000
Mar 31, 20260.390.390.390.390.39-172,500
Mar 30, 20260.390.390.380.390.39-191,500
Mar 27, 20260.400.400.390.390.39-2.50%47,800
Mar 26, 20260.400.400.400.400.402.56%22,100
Mar 25, 20260.390.390.390.390.39-2.50%21,500
Mar 24, 20260.400.400.400.400.40-25,000
Mar 19, 20260.400.400.400.400.401.27%63,200
Mar 18, 20260.400.400.400.400.40-1.25%16,000
Mar 17, 20260.400.400.400.400.40-4.76%1,500
Mar 16, 20260.420.420.420.420.42-3,700
Mar 13, 20260.440.440.420.420.42-2.33%13,100
Mar 12, 20260.400.430.400.430.43-7,500
Mar 11, 20260.430.430.430.430.43-82,500
Mar 10, 20260.390.450.390.430.4310.26%127,400
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