Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.010	0.015	0.010	0.015	0.015	218,800
2024-08-22	0.015	0.015	0.015	0.015	0.015	431,200
2024-08-21	0.015	0.015	0.015	0.015	0.015	1,839,300
2024-08-20	0.015	0.020	0.010	0.015	0.015	6,795,300
2024-08-19	0.015	0.015	0.015	0.015	0.015	686,000
2024-08-16	0.020	0.020	0.015	0.015	0.015	83,900
2024-08-15	0.020	0.020	0.015	0.020	0.020	520,700
2024-08-14	0.015	0.020	0.015	0.020	0.020	1,691,000
2024-08-13	0.015	0.015	0.015	0.015	0.015	715,600
2024-08-12	0.015	0.015	0.015	0.015	0.015	906,900
2024-08-09	0.015	0.020	0.015	0.020	0.020	4,602,500
2024-08-08	0.015	0.020	0.015	0.020	0.020	1,035,100
2024-08-07	0.015	0.015	0.015	0.015	0.015	4,939,100
2024-08-06	0.015	0.015	0.015	0.015	0.015	3,780,000
2024-08-05	0.015	0.015	0.010	0.010	0.010	5,293,500
2024-08-02	0.015	0.015	0.010	0.015	0.015	13,095,000
2024-08-01	0.015	0.015	0.015	0.015	0.015	2,484,200
2024-07-31	0.015	0.015	0.015	0.015	0.015	3,944,500
2024-07-30	0.015	0.020	0.015	0.020	0.020	2,198,100
2024-07-29	0.015	0.020	0.015	0.020	0.020	39,938,602
2024-07-26	0.020	0.020	0.015	0.020	0.020	500,500
2024-07-25	0.015	0.020	0.015	0.020	0.020	1,353,600
2024-07-24	0.015	0.020	0.015	0.015	0.015	1,330,200
2024-07-23	0.015	0.020	0.015	0.020	0.020	400,000
2024-07-22	0.020	0.020	0.015	0.015	0.015	3,016,000
2024-07-19	0.015	0.020	0.015	0.015	0.015	466,900
2024-07-18	0.015	0.020	0.015	0.020	0.020	286,200
2024-07-17	0.015	0.020	0.015	0.015	0.015	1,472,100
2024-07-16	0.015	0.020	0.015	0.015	0.015	656,300
2024-07-15	0.020	0.020	0.015	0.015	0.015	752,700
2024-07-12	0.015	0.020	0.015	0.020	0.020	1,489,900
2024-07-11	0.015	0.020	0.015	0.015	0.015	1,890,000
2024-07-10	0.020	0.020	0.015	0.015	0.015	1,450,000
2024-07-09	0.015	0.020	0.015	0.020	0.020	1,433,800
2024-07-05	0.015	0.020	0.015	0.015	0.015	2,210,000
2024-07-04	0.015	0.020	0.015	0.015	0.015	712,700
2024-07-03	0.015	0.020	0.015	0.015	0.015	5,679,900
2024-07-02	0.020	0.020	0.015	0.015	0.015	602,400
2024-07-01	0.020	0.020	0.015	0.015	0.015	2,816,000
2024-06-28	0.015	0.020	0.015	0.020	0.020	25,124,400
2024-06-26	0.010	0.015	0.010	0.015	0.015	251,300
2024-06-25	0.010	0.015	0.010	0.015	0.015	150,000
2024-06-24	0.010	0.015	0.010	0.015	0.015	322,900
2024-06-21	0.015	0.015	0.010	0.015	0.015	836,000
2024-06-20	0.015	0.015	0.010	0.015	0.015	3,146,400
2024-06-19	0.015	0.015	0.015	0.015	0.015	602,800
2024-06-18	0.015	0.015	0.010	0.010	0.010	2,122,200
2024-06-14	0.015	0.020	0.015	0.015	0.015	13,557,700
2024-06-13	0.010	0.020	0.010	0.015	0.015	43,532,301
2024-06-12	0.015	0.015	0.010	0.015	0.015	1,876,000
2024-06-11	0.015	0.015	0.010	0.015	0.015	828,500
2024-06-10	0.010	0.015	0.010	0.015	0.015	667,100
2024-06-07	0.010	0.015	0.010	0.015	0.015	200,000
2024-06-06	0.010	0.015	0.010	0.015	0.015	701,600
2024-06-05	0.015	0.015	0.010	0.015	0.015	100,200
2024-06-04	0.015	0.015	0.015	0.015	0.015	130,000
2024-05-31	0.010	0.015	0.010	0.015	0.015	144,500
2024-05-29	0.015	0.015	0.010	0.015	0.015	51,000
2024-05-28	0.010	0.015	0.010	0.015	0.015	206,800
2024-05-27	0.015	0.015	0.010	0.015	0.015	651,800

← NewerPage 10 of 21 · 1,224 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.