New Zealand markets closed

Homeritz Corporation Berhad (5160.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.57500.0000 (0.00%)
At close: 04:54PM MYT
Time period:
22 Sept 2023 - 22 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20240.57500.57500.57500.57500.575050,600
19 Sept 20240.56500.57500.56500.57500.575061,500
18 Sept 20240.57000.57000.57000.57000.570081,400
17 Sept 20240.57000.57000.56500.56500.565027,400
13 Sept 20240.56500.57000.56500.56500.5650103,700
12 Sept 20240.57500.57500.56000.56000.5600532,900
11 Sept 20240.58000.58000.57500.57500.5750127,800
10 Sept 20240.58000.58000.58000.58000.580025,000
09 Sept 20240.57500.58500.57500.58500.5850101,800
06 Sept 20240.57500.57500.57500.57500.5750215,600
05 Sept 20240.57500.57500.57500.57500.575013,700
04 Sept 20240.58500.58500.58000.58000.5800155,400
03 Sept 20240.58500.58500.58500.58500.5850146,500
02 Sept 20240.58000.58500.58000.58500.5850224,000
30 Aug 20240.58000.58000.58000.58000.580045,000
29 Aug 20240.58500.58500.58000.58000.5800553,300
28 Aug 20240.58000.58500.58000.58000.5800254,400
27 Aug 20240.58000.58500.58000.58500.5850341,000
26 Aug 20240.58000.58500.57500.58000.5800345,700
23 Aug 20240.58500.58500.58000.58500.5850144,300
22 Aug 20240.58500.59000.58500.59000.5900159,300
21 Aug 20240.59000.59000.58500.58500.5850111,000
20 Aug 20240.59000.59000.58500.59000.5900252,600
19 Aug 20240.59000.59000.59000.59000.590081,400
16 Aug 20240.58500.59000.58000.59000.5900200,500
15 Aug 20240.58000.59000.58000.58500.5850252,100
14 Aug 20240.57500.58500.57500.58500.5850160,900
13 Aug 20240.57000.57000.57000.57000.570043,700
12 Aug 20240.57500.58000.57500.57500.5750182,400
09 Aug 20240.56000.57000.56000.57000.570083,600
08 Aug 20240.57000.57000.56000.56000.5600305,000
07 Aug 20240.58000.58000.56500.57000.5700211,300
06 Aug 20240.55000.57000.55000.56500.5650424,700
05 Aug 20240.58000.58000.54000.55000.55001,718,800
02 Aug 20240.59000.59000.58000.58500.5850460,000
01 Aug 20240.59000.59000.59000.59000.5900205,800
31 Jul 20240.59500.59500.59000.59000.5900337,000
30 Jul 20240.60000.60000.59000.60000.6000403,700
29 Jul 20240.60000.60500.59500.60000.6000583,300
26 Jul 20240.58500.59000.58500.58500.585089,500
25 Jul 20240.58500.58500.58500.58500.5850206,500
24 Jul 20240.58500.59000.58500.59000.5900456,600
23 Jul 20240.58500.58500.58000.58000.580073,000
22 Jul 20240.59000.59000.58500.58500.5850138,200
19 Jul 20240.59000.59500.58500.59000.5900153,000
18 Jul 20240.59000.59500.58500.59500.5950623,300
17 Jul 20240.58500.58500.58500.58500.585078,000
16 Jul 20240.58500.58500.58000.58500.5850314,400
15 Jul 20240.58000.58500.58000.58000.5800170,500
12 Jul 20240.58500.58500.58000.58000.5800171,500
11 Jul 20240.58000.58500.57500.58500.5850179,100
10 Jul 20240.58000.58000.58000.58000.5800159,000
09 Jul 20240.58000.58000.58000.58000.5800445,000
05 Jul 20240.58000.58000.58000.58000.5800384,700
04 Jul 20240.58500.58500.58000.58000.5800148,000
03 Jul 20240.59000.59000.58000.58000.5800587,400
02 Jul 20240.58500.59500.58500.59000.5900178,500
01 Jul 20240.59000.59000.58500.58500.585031,200
28 Jun 20240.58000.59000.58000.58500.5850135,200
27 Jun 20240.58500.58500.58000.58500.5850144,300
26 Jun 20240.58000.59000.58000.58500.585064,800
25 Jun 20240.59000.59000.58000.58000.5800252,600
24 Jun 20240.59000.59000.59000.59000.590030,700
21 Jun 20240.59000.59500.58500.59500.5950102,900
20 Jun 20240.59000.59000.59000.59000.5900264,500
19 Jun 20240.60000.60000.59000.59500.5950406,700
18 Jun 20240.59500.60500.59500.60000.6000432,800
14 Jun 20240.60500.60500.59500.60000.6000175,500
13 Jun 20240.59000.60500.59000.60500.6050410,100
12 Jun 20240.60000.60000.59000.59000.5900300,300
11 Jun 20240.59500.61000.59000.59500.5950627,300
10 Jun 20240.59000.60000.59000.59500.5950215,700
07 Jun 20240.59500.60000.59500.59500.5950102,900
06 Jun 20240.59500.59500.59000.59500.5950106,300
05 Jun 20240.59000.59500.59000.59500.595050,000
04 Jun 20240.58000.60000.57500.59000.5900178,100
31 May 20240.58500.60000.57500.58000.5800717,600
30 May 20240.59500.59500.58500.58500.5850590,000
29 May 20240.60000.60000.59500.59500.5950267,200
28 May 20240.61000.61000.60000.60500.6050160,200
27 May 20240.60000.61000.59500.61000.6100498,200
24 May 20240.60500.60500.59500.60000.6000738,700
23 May 20240.60000.61000.60000.60500.6050228,500
21 May 20240.61500.61500.60000.60000.6000348,900
20 May 20240.61000.62500.61000.61000.6100512,100
17 May 20240.61500.61500.61000.61000.6100286,000
16 May 20240.60000.62000.59500.61500.61501,327,000
15 May 20240.60000.60500.59000.59500.5950228,400
14 May 20240.59500.60000.59500.60000.6000323,500
13 May 20240.60000.60500.59500.59500.5950239,400
10 May 20240.60000.60500.59500.59500.5950437,600
09 May 20240.60500.60500.60000.60000.6000242,200
08 May 20240.59000.60500.59000.60000.60001,184,300
07 May 20240.60000.60000.59000.59500.5950767,000
06 May 20240.59500.60000.59000.60000.60001,130,000
03 May 20240.58500.59000.58500.58500.5850255,200
02 May 20240.58000.59500.57500.58500.5850891,800
30 Apr 20240.57000.59000.57000.58500.58501,491,600
29 Apr 20240.57500.57500.55500.57000.57001,185,900
26 Apr 20240.56000.56000.55500.56000.560059,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...