Homeritz Corp. Bhd. (5160) Historical Prices

Time Period

Events

MY:5160 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.36	0.40	0.36	0.36	0.36	0.00%	0	0.00
Nov 10, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	25,000	0.56
Nov 09, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	0	0.00
Nov 06, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	40,000	0.89
Nov 05, 2026	0.38	0.38	0.38	0.38	0.38	+1.35%	11,000	0.24
Nov 04, 2026	0.37	0.40	0.37	0.37	0.37	0.00%	0	0.00
Nov 03, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	7,500	0.16
Nov 02, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	3,700	0.08
Oct 30, 2026	0.37	0.41	0.37	0.37	0.37	0.00%	0	0.00
Oct 29, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	500	0.01
Oct 28, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	16,000	0.34
Oct 27, 2026	0.40	0.40	0.38	0.38	0.38	-7.32%	29,000	0.63
Oct 26, 2026	0.41	0.41	0.41	0.41	0.41	+2.50%	10,000	0.21
Oct 23, 2026	0.38	0.40	0.38	0.40	0.40	+6.67%	19,900	0.38
Oct 22, 2026	0.38	0.40	0.36	0.38	0.38	0.00%	0	0.00
Oct 21, 2026	0.38	0.41	0.36	0.38	0.38	0.00%	0	0.00
Oct 20, 2026	0.38	0.40	0.36	0.38	0.38	0.00%	0	0.00
Oct 19, 2026	0.37	0.38	0.35	0.38	0.38	+1.35%	103,100	1.31
Oct 16, 2026	0.37	0.37	0.37	0.37	0.37	+2.78%	5,000	0.06
Oct 15, 2026	0.38	0.38	0.36	0.36	0.36	-6.49%	136,100	1.55
Oct 14, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	1,000	0.01
Oct 13, 2026	0.40	0.40	0.39	0.40	0.40	0.00%	10,700	0.11
Oct 12, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	39,300	0.41
Oct 09, 2026	0.40	0.41	0.39	0.40	0.40	0.00%	0	0.00
Oct 08, 2026	0.40	0.41	0.39	0.40	0.40	0.00%	0	0.00
Oct 07, 2026	0.40	0.40	0.40	0.40	0.40	+1.27%	48,000	0.48
Oct 06, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	2,500	0.02
Oct 05, 2026	0.39	0.40	0.39	0.40	0.40	+3.95%	195,900	2.01
Oct 02, 2026	0.38	0.40	0.38	0.38	0.38	0.00%	0	0.00
Oct 01, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	19,000	0.20
Sep 30, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	36,200	0.37
Sep 29, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	28,000	0.29
Sep 28, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	118,000	1.24
Sep 25, 2026	0.41	0.41	0.41	0.41	0.41	+1.25%	8,000	0.08
Sep 24, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	2,000	0.02
Sep 23, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	18,500	0.19
Sep 22, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	40,000	0.42
Sep 21, 2026	0.40	0.41	0.40	0.41	0.41	+3.85%	36,200	0.38
Sep 18, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	17,000	0.18
Sep 17, 2026	0.41	0.41	0.40	0.40	0.40	0.00%	117,700	1.25
Sep 16, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	0	0.00
Sep 15, 2026	0.40	0.40	0.40	0.40	0.40	+3.90%	112,700	1.22
Sep 14, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	35,500	0.39
Sep 11, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	47,700	0.52
Sep 10, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	80,700	0.88
Sep 09, 2026	0.39	0.39	0.39	0.39	0.39	+2.63%	60,000	0.66
Sep 08, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	2,500	0.03
Sep 07, 2026	0.38	0.39	0.38	0.39	0.39	+2.63%	91,900	1.01
Sep 04, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	4,200	0.05
Sep 03, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	6,000	0.07

Homeritz Corp. Bhd. historical prices

Homeritz Corp. Bhd. (5160) Historical Prices

Become an Expert with TipRanks Premium