Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	0.010	0.015	0.010	0.010	0.010	175,000
2024-02-16	0.015	0.015	0.015	0.015	0.015	610,000
2024-02-14	0.015	0.015	0.010	0.015	0.015	2,032,000
2024-02-09	0.015	0.015	0.010	0.010	0.010	90,000
2024-02-08	0.015	0.015	0.010	0.010	0.010	400,000
2024-02-07	0.015	0.015	0.015	0.015	0.015	14,000
2024-02-06	0.010	0.015	0.010	0.015	0.015	180,000
2024-02-05	0.015	0.015	0.010	0.015	0.015	101,000
2024-02-02	0.015	0.015	0.015	0.015	0.015	1,834,000
2024-01-31	0.015	0.015	0.015	0.015	0.015	66,600
2024-01-30	0.010	0.015	0.010	0.015	0.015	288,000
2024-01-29	0.010	0.015	0.010	0.015	0.015	627,000
2024-01-26	0.015	0.015	0.015	0.015	0.015	91,000
2024-01-24	0.015	0.015	0.010	0.015	0.015	708,500
2024-01-23	0.015	0.015	0.010	0.015	0.015	356,200
2024-01-22	0.020	0.020	0.015	0.015	0.015	1,000,900
2024-01-19	0.015	0.015	0.010	0.015	0.015	2,901,400
2024-01-18	0.015	0.015	0.015	0.015	0.015	2,455,700
2024-01-17	0.015	0.020	0.015	0.015	0.015	15,213,900
2024-01-16	0.015	0.020	0.015	0.015	0.015	829,700
2024-01-15	0.015	0.020	0.015	0.020	0.020	1,528,000
2024-01-12	0.020	0.020	0.015	0.015	0.015	193,000
2024-01-11	0.015	0.020	0.015	0.020	0.020	375,000
2024-01-10	0.015	0.020	0.015	0.020	0.020	576,800
2024-01-09	0.015	0.020	0.015	0.020	0.020	516,600
2024-01-08	0.020	0.020	0.015	0.020	0.020	1,290,000
2024-01-05	0.020	0.020	0.015	0.020	0.020	626,900
2024-01-04	0.020	0.020	0.015	0.020	0.020	1,363,500
2024-01-03	0.015	0.020	0.015	0.020	0.020	1,247,000
2024-01-02	0.015	0.020	0.015	0.020	0.020	2,960,200
2023-12-29	0.015	0.020	0.015	0.015	0.015	10,956,100
2023-12-28	0.010	0.015	0.010	0.010	0.010	617,000
2023-12-26	0.010	0.015	0.010	0.015	0.015	103,000
2023-12-22	0.010	0.015	0.010	0.015	0.015	1,521,000
2023-12-21	0.015	0.015	0.015	0.015	0.015	113,000
2023-12-20	0.015	0.015	0.010	0.010	0.010	412,900
2023-12-19	0.015	0.015	0.015	0.015	0.015	30,000
2023-12-18	0.015	0.015	0.015	0.015	0.015	446,100
2023-12-15	0.015	0.015	0.010	0.015	0.015	264,000
2023-12-14	0.015	0.015	0.010	0.010	0.010	199,800
2023-12-13	0.015	0.015	0.010	0.015	0.015	260,000
2023-12-12	0.015	0.015	0.010	0.015	0.015	65,000
2023-12-11	0.015	0.015	0.015	0.015	0.015	162,000
2023-12-08	0.015	0.015	0.010	0.015	0.015	1,546,000
2023-12-07	0.015	0.015	0.010	0.010	0.010	672,600
2023-12-06	0.015	0.015	0.015	0.015	0.015	10,000
2023-12-05	0.015	0.015	0.010	0.015	0.015	694,700
2023-12-04	0.015	0.015	0.015	0.015	0.015	3,744,300
2023-12-01	0.020	0.020	0.015	0.020	0.020	672,000
2023-11-30	0.015	0.020	0.015	0.020	0.020	2,561,700
2023-11-29	0.015	0.020	0.015	0.015	0.015	485,900
2023-11-28	0.015	0.020	0.015	0.015	0.015	2,813,000
2023-11-27	0.020	0.020	0.015	0.015	0.015	1,237,200
2023-11-24	0.015	0.020	0.015	0.020	0.020	32,000
2023-11-23	0.015	0.020	0.015	0.020	0.020	189,000
2023-11-22	0.020	0.020	0.015	0.020	0.020	3,000
2023-11-21	0.015	0.020	0.015	0.020	0.020	174,100
2023-11-20	0.020	0.020	0.015	0.020	0.020	5,792,000
2023-11-17	0.015	0.020	0.015	0.020	0.020	562,800
2023-11-16	0.015	0.020	0.015	0.020	0.020	660,100

← NewerPage 12 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.