Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.010	0.015	0.010	0.015	0.015	829,900
2024-05-23	0.015	0.015	0.010	0.010	0.010	795,300
2024-05-21	0.010	0.015	0.010	0.015	0.015	443,000
2024-05-20	0.015	0.015	0.010	0.015	0.015	911,100
2024-05-17	0.015	0.015	0.010	0.015	0.015	5,321,500
2024-05-16	0.010	0.015	0.010	0.015	0.015	1,588,300
2024-05-15	0.015	0.015	0.010	0.015	0.015	345,000
2024-05-14	0.010	0.015	0.010	0.015	0.015	2,231,400
2024-05-13	0.010	0.015	0.010	0.015	0.015	565,100
2024-05-10	0.010	0.015	0.010	0.015	0.015	177,000
2024-05-08	0.010	0.015	0.010	0.015	0.015	1,011,000
2024-05-07	0.010	0.010	0.010	0.010	0.010	200,000
2024-05-06	0.015	0.015	0.010	0.015	0.015	401,000
2024-05-03	0.015	0.015	0.010	0.015	0.015	1,751,000
2024-05-02	0.010	0.015	0.010	0.015	0.015	287,800
2024-04-30	0.015	0.015	0.010	0.010	0.010	840,000
2024-04-29	0.015	0.015	0.010	0.015	0.015	634,600
2024-04-25	0.015	0.015	0.015	0.015	0.015	140,000
2024-04-24	0.010	0.015	0.010	0.015	0.015	242,800
2024-04-23	0.015	0.015	0.010	0.010	0.010	1,036,200
2024-04-22	0.010	0.015	0.010	0.015	0.015	598,400
2024-04-19	0.010	0.015	0.010	0.015	0.015	1,732,500
2024-04-18	0.015	0.015	0.015	0.015	0.015	1,000
2024-04-17	0.015	0.015	0.010	0.010	0.010	343,700
2024-04-16	0.010	0.015	0.010	0.015	0.015	648,000
2024-04-15	0.015	0.015	0.010	0.010	0.010	552,500
2024-04-12	0.015	0.015	0.010	0.015	0.015	594,000
2024-04-09	0.010	0.015	0.010	0.015	0.015	1,547,600
2024-04-08	0.010	0.010	0.010	0.010	0.010	1,876,000
2024-04-05	0.015	0.015	0.015	0.015	0.015	500,000
2024-04-03	0.015	0.015	0.010	0.015	0.015	517,400
2024-04-02	0.010	0.015	0.010	0.015	0.015	111,000
2024-04-01	0.015	0.015	0.010	0.010	0.010	682,500
2024-03-29	0.010	0.015	0.010	0.015	0.015	949,600
2024-03-27	0.015	0.015	0.010	0.010	0.010	390,000
2024-03-26	0.010	0.015	0.010	0.015	0.015	131,700
2024-03-25	0.015	0.015	0.010	0.015	0.015	451,700
2024-03-22	0.010	0.015	0.010	0.015	0.015	1,411,300
2024-03-21	0.010	0.015	0.010	0.015	0.015	520,100
2024-03-20	0.010	0.015	0.010	0.015	0.015	750,000
2024-03-19	0.010	0.015	0.010	0.015	0.015	871,000
2024-03-18	0.010	0.015	0.010	0.015	0.015	92,000
2024-03-15	0.010	0.015	0.010	0.015	0.015	171,700
2024-03-14	0.010	0.015	0.010	0.015	0.015	1,776,700
2024-03-13	0.010	0.015	0.010	0.015	0.015	203,000
2024-03-12	0.010	0.015	0.010	0.015	0.015	517,000
2024-03-11	0.010	0.015	0.010	0.015	0.015	456,000
2024-03-08	0.015	0.015	0.010	0.015	0.015	103,000
2024-03-07	0.015	0.015	0.010	0.015	0.015	227,000
2024-03-06	0.015	0.015	0.010	0.015	0.015	332,500
2024-03-05	0.015	0.015	0.010	0.010	0.010	473,200
2024-03-04	0.010	0.015	0.010	0.015	0.015	1,558,800
2024-03-01	0.015	0.015	0.010	0.010	0.010	2,557,000
2024-02-29	0.015	0.015	0.010	0.015	0.015	463,100
2024-02-28	0.010	0.015	0.010	0.015	0.015	2,108,500
2024-02-27	0.010	0.015	0.010	0.015	0.015	983,000
2024-02-26	0.015	0.015	0.010	0.015	0.015	277,100
2024-02-22	0.010	0.015	0.010	0.015	0.015	256,000
2024-02-21	0.010	0.015	0.010	0.015	0.015	72,000
2024-02-20	0.015	0.015	0.010	0.015	0.015	533,500

← NewerPage 11 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.