Focus Dynamics Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.005	0.005	0.005	0.005	0.005	3,247,700
2026-10-19	0.005	0.005	0.005	0.005	0.005	4,737,200
2026-10-16	0.005	0.005	0.005	0.005	0.005	285,000
2026-10-15	0.005	0.005	0.005	0.005	0.005	1,380,000
2026-10-14	0.005	0.005	0.005	0.005	0.005	1,413,200
2026-10-13	0.005	0.005	0.005	0.005	0.005	4,411,300
2026-10-12	0.010	0.010	0.005	0.005	0.005	1,852,400
2026-10-09	0.005	0.010	0.005	0.010	0.010	470,600
2026-10-08	0.005	0.005	0.005	0.005	0.005	879,000
2026-10-07	0.005	0.005	0.005	0.005	0.005	3,423,600
2026-10-06	0.005	0.005	0.005	0.005	0.005	700,500
2026-10-05	0.005	0.005	0.005	0.005	0.005	122,400
2026-10-02	0.005	0.005	0.005	0.005	0.005	2,490,000
2026-10-01	0.005	0.005	0.005	0.005	0.005	80,000
2026-09-30	0.005	0.010	0.005	0.010	0.010	532,000
2026-09-29	0.005	0.005	0.005	0.005	0.005	251,200
2026-09-28	0.005	0.010	0.005	0.005	0.005	887,000
2026-09-25	0.005	0.005	0.005	0.005	0.005	11,329,300
2026-09-24	0.005	0.005	0.005	0.005	0.005	380,000
2026-09-23	0.005	0.010	0.005	0.010	0.010	505,000
2026-09-22	0.005	0.010	0.005	0.005	0.005	772,300
2026-09-21	0.005	0.005	0.005	0.005	0.005	4,864,000
2026-09-18	0.005	0.005	0.005	0.005	0.005	500,000
2026-09-17	0.005	0.005	0.005	0.005	0.005	1,760,000
2026-09-16	0.005	0.005	0.005	0.005	0.005	0
2026-09-15	0.005	0.005	0.005	0.005	0.005	106,000
2026-09-14	0.005	0.005	0.005	0.005	0.005	1,850,000
2026-09-11	0.005	0.005	0.005	0.005	0.005	5,323,300
2026-09-10	0.005	0.005	0.005	0.005	0.005	1,308,000
2026-09-09	0.005	0.005	0.005	0.005	0.005	8,174,800
2026-09-08	0.005	0.005	0.005	0.005	0.005	20,504,000
2026-09-07	0.005	0.005	0.005	0.005	0.005	7,322,000
2026-09-04	0.005	0.005	0.005	0.005	0.005	4,783,900
2026-09-03	0.005	0.005	0.005	0.005	0.005	34,335,000
2026-09-02	0.005	0.010	0.005	0.005	0.005	113,982,900
2026-09-01	0.005	0.005	0.005	0.005	0.005	720,000
2026-08-31	0.005	0.005	0.005	0.005	0.005	0
2026-08-28	0.005	0.005	0.005	0.005	0.005	30,000
2026-08-27	0.005	0.005	0.005	0.005	0.005	5,396,700
2026-08-26	0.005	0.010	0.005	0.010	0.010	318,000
2026-08-25	0.005	0.005	0.005	0.005	0.005	0
2026-08-24	0.005	0.005	0.005	0.005	0.005	0
2026-08-21	0.005	0.005	0.005	0.005	0.005	1,900,000
2026-08-20	0.005	0.005	0.005	0.005	0.005	0
2026-08-19	0.005	0.005	0.005	0.005	0.005	11,500
2026-08-18	0.005	0.005	0.005	0.005	0.005	85,000
2026-08-17	0.005	0.005	0.005	0.005	0.005	0
2026-08-14	0.005	0.005	0.005	0.005	0.005	31,000
2026-08-13	0.005	0.005	0.005	0.005	0.005	201,300
2026-08-12	0.005	0.005	0.005	0.005	0.005	30,600
2026-08-11	0.005	0.005	0.005	0.005	0.005	280,800
2026-08-10	0.005	0.005	0.005	0.005	0.005	320,000
2026-08-07	0.005	0.005	0.005	0.005	0.005	387,800
2026-08-06	0.010	0.010	0.010	0.010	0.010	0
2026-08-05	0.010	0.010	0.005	0.010	0.010	61,200
2026-08-04	0.005	0.010	0.005	0.010	0.010	36,300
2026-08-03	0.005	0.005	0.005	0.005	0.005	375,900
2026-07-31	0.010	0.010	0.005	0.010	0.010	1,900
2026-07-30	0.005	0.010	0.005	0.010	0.010	640,600
2026-07-29	0.005	0.005	0.005	0.005	0.005	511,000

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.