Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.020	0.020	0.015	0.020	0.020	484,200
2023-11-14	0.020	0.020	0.015	0.015	0.015	690,900
2023-11-10	0.015	0.020	0.015	0.020	0.020	336,100
2023-11-09	0.020	0.020	0.015	0.020	0.020	1,398,100
2023-11-08	0.015	0.020	0.015	0.015	0.015	1,441,300
2023-11-07	0.015	0.020	0.015	0.015	0.015	376,100
2023-11-06	0.020	0.020	0.015	0.020	0.020	156,400
2023-11-03	0.020	0.020	0.015	0.020	0.020	1,980,300
2023-11-02	0.015	0.020	0.015	0.015	0.015	1,856,800
2023-11-01	0.020	0.020	0.015	0.020	0.020	665,100
2023-10-31	0.015	0.020	0.015	0.020	0.020	61,000
2023-10-30	0.015	0.020	0.015	0.020	0.020	749,600
2023-10-27	0.020	0.020	0.015	0.020	0.020	170,100
2023-10-26	0.015	0.020	0.015	0.020	0.020	5,396,500
2023-10-25	0.020	0.020	0.015	0.020	0.020	510,200
2023-10-24	0.020	0.020	0.015	0.020	0.020	112,200
2023-10-23	0.015	0.020	0.015	0.020	0.020	346,200
2023-10-20	0.010	0.020	0.010	0.020	0.020	5,437,200
2023-10-19	0.010	0.015	0.010	0.015	0.015	381,000
2023-10-18	0.015	0.015	0.015	0.015	0.015	600,000
2023-10-17	0.015	0.015	0.010	0.015	0.015	1,800,000
2023-10-16	0.015	0.015	0.015	0.015	0.015	11,834,800
2023-10-13	0.010	0.015	0.010	0.010	0.010	47,000
2023-10-12	0.015	0.015	0.010	0.015	0.015	665,000
2023-10-11	0.015	0.015	0.010	0.015	0.015	450,000
2023-10-10	0.015	0.015	0.015	0.015	0.015	15,000
2023-10-09	0.010	0.015	0.010	0.015	0.015	800,000
2023-10-06	0.015	0.015	0.010	0.010	0.010	1,202,600
2023-10-05	0.010	0.015	0.010	0.010	0.010	262,000
2023-10-04	0.010	0.015	0.010	0.015	0.015	1,710,000
2023-10-03	0.015	0.015	0.010	0.015	0.015	724,500
2023-10-02	0.015	0.015	0.015	0.015	0.015	971,500
2023-09-29	0.015	0.020	0.015	0.020	0.020	851,800
2023-09-27	0.015	0.020	0.015	0.020	0.020	935,000
2023-09-26	0.015	0.020	0.015	0.020	0.020	240,000
2023-09-25	0.015	0.015	0.015	0.015	0.015	3,076,700
2023-09-22	0.015	0.020	0.015	0.020	0.020	1,986,200
2023-09-21	0.015	0.015	0.010	0.015	0.015	2,573,600
2023-09-20	0.015	0.020	0.010	0.015	0.015	5,684,000
2023-09-19	0.015	0.020	0.015	0.015	0.015	762,600
2023-09-18	0.015	0.020	0.010	0.020	0.020	482,400
2023-09-15	0.015	0.020	0.015	0.015	0.015	1,182,000
2023-09-14	0.015	0.020	0.015	0.020	0.020	853,600
2023-09-13	0.015	0.015	0.015	0.015	0.015	2,435,000
2023-09-12	0.015	0.020	0.015	0.020	0.020	1,332,600
2023-09-11	0.015	0.020	0.015	0.020	0.020	1,221,300
2023-09-08	0.015	0.020	0.015	0.020	0.020	5,652,000
2023-09-07	0.015	0.020	0.015	0.020	0.020	4,397,400
2023-09-06	0.015	0.020	0.015	0.020	0.020	1,519,900
2023-09-05	0.015	0.020	0.015	0.020	0.020	6,000
2023-09-04	0.015	0.020	0.015	0.020	0.020	910,400
2023-09-01	0.015	0.020	0.010	0.020	0.020	3,191,100
2023-08-30	0.015	0.020	0.015	0.015	0.015	3,255,500
2023-08-29	0.020	0.020	0.015	0.020	0.020	5,562,300
2023-08-28	0.015	0.020	0.015	0.020	0.020	31,700
2023-08-25	0.015	0.015	0.015	0.015	0.015	82,200
2023-08-24	0.020	0.020	0.015	0.020	0.020	594,600
2023-08-23	0.020	0.020	0.015	0.020	0.020	156,000
2023-08-22	0.020	0.020	0.015	0.020	0.020	317,500
2023-08-21	0.015	0.020	0.015	0.020	0.020	188,000

← NewerPage 13 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.