Bursa Malaysia · 5160 · stock

Homeritz Corporation Berhad (5160) stock price history

Every Bursa Malaysia trading session of Homeritz Corporation Berhad from Feb 19, 2010 to Sep 28, 2026: 4,091 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5160 data, free keyYear by year table

5160 adjusted close, 2010 to 2026

5160Homeritz Corporation Berhad
MYR 0.4050-14.7% over one year
201520202025
MYR 0.6984
All time high, 2020
MYR 0.5500
52 week high, MYR 0.3350 low
4,091
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

5160 key facts

  • Homeritz Corporation Berhad (5160) closed at MYR 0.4050 on Sep 28, 2026 on Bursa Malaysia.
  • 5160's all time high close is MYR 0.6984, set on Dec 9, 2020; its all time low close is MYR 0.0528 on Sep 8, 2011.
  • 5160's 52 week range is MYR 0.3350 to MYR 0.5500.
  • 5160 returned -14.7% over the year to Sep 28, 2026 and -17.8% over five years.
  • Over ten years 5160 returned -15%, -1.6% a year compounded.
  • 5160's deepest drawdown was -65.9% from Oct 20, 2010 to Sep 8, 2011.
  • DataCedar holds 4,091 daily sessions of 5160 history from Feb 19, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5160 price chart, 2010 to 2026

5160 adjusted close, Feb 19, 2010 to Sep 28, 2026MYR 0.0542MYR 0.1270MYR 0.2978MYR 0.6984201020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5160 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+3.8%
3 months+8.0%
6 months+3.8%
Year to date-16.5%
1 year-14.7%
3 years-8.4%
5 years-17.8%
10 years-15.1%
Since Feb 19, 2010+165.3%
Compound annual growth, 16.6 years+6.1%

5160 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.6984 on Dec 9, 2020
All time low close
MYR 0.0528 on Sep 8, 2011
52 week high
MYR 0.5500 on Nov 3, 2025
52 week low
MYR 0.3350 on Jul 23, 2026
Deepest drawdown
-65.9% from Oct 20, 2010 to Sep 8, 2011, recovered Oct 29, 2013
Best single session
+30.0% on Sep 9, 2011
Worst single session
-20.0% on Oct 18, 2011
Volatility, 1 year annualised
33.1%
Sessions closing higher, 1 year
23%
Growth of 1 since 2010
2.7×
Best calendar year
2013, +114%
Worst calendar year
2011, -33%

5160 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 19, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4850MYR 0.5000MYR 0.3350MYR 0.4050-16.5%13.5M183
2025MYR 0.5738MYR 0.6127MYR 0.4700MYR 0.4850-14.8%20.2M244
2024MYR 0.4552MYR 0.5738MYR 0.4508MYR 0.5690+26.2%62.8M247
2023MYR 0.4685MYR 0.4945MYR 0.3978MYR 0.4508-3.8%55.2M244
2022MYR 0.4799MYR 0.5094MYR 0.3786MYR 0.4685-3.2%94.9M243
2021MYR 0.5416MYR 0.5739MYR 0.4336MYR 0.4841-10.6%141.8M245
2020MYR 0.4137MYR 0.7178MYR 0.2296MYR 0.5416+30.9%472M247
2019MYR 0.4036MYR 0.4774MYR 0.3609MYR 0.4137+2.5%259.1M246
2018MYR 0.5221MYR 0.5279MYR 0.3565MYR 0.4036-22.7%59.9M243
2017MYR 0.5153MYR 0.5818MYR 0.5081MYR 0.5221+1.3%103.2M253
2016MYR 0.5811MYR 0.6387MYR 0.4610MYR 0.5153-10.5%219.8M250
2015MYR 0.2870MYR 0.6439MYR 0.2870MYR 0.5758+100.6%601.3M246
2014MYR 0.2114MYR 0.3221MYR 0.2005MYR 0.2870+35.8%389.7M247
2013MYR 0.1001MYR 0.2255MYR 0.0887MYR 0.2114+114.3%138.6M246
2012MYR 0.0753MYR 0.1015MYR 0.0698MYR 0.0986+31.0%25.2M245
2011MYR 0.1107MYR 0.1181MYR 0.0528MYR 0.0753-33.5%30M244
2010MYR 0.1597MYR 0.1643MYR 0.0972MYR 0.1132n/a237.8M218

5160 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4050+3.8%
August 2026MYR 0.39000.0%
July 2026MYR 0.3900+4.0%
June 2026MYR 0.3750-3.8%
May 2026MYR 0.3900-3.7%
April 2026MYR 0.4050+3.8%
March 2026MYR 0.3900-2.5%
February 2026MYR 0.40000.0%
January 2026MYR 0.4000-17.5%
December 2025MYR 0.4850-1.0%
November 2025MYR 0.49000.0%
October 2025MYR 0.4900+3.2%

About the 5160 data

Daily bars. 4,091 sessions from Feb 19, 2010 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 19, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5160/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5152 Muar Ban Lee Group Berhad
  • 5156 XiDeLang Holdings Ltd
  • 5157 SaudiGold Group Berhad
  • 5159 Yoong Onn Corporation Berhad
  • 5161 JCY International Berhad
  • 5162 VSTECS Berhad
  • 5163 Seremban Engineering Berhad
  • 5166 Cyberjaya Education Group Berhad

Common questions

5160 share price history

Start with any symbol.

Start free