Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.015	0.020	0.015	0.020	0.020	188,000
2023-08-18	0.020	0.020	0.020	0.020	0.020	10,000
2023-08-17	0.020	0.020	0.015	0.020	0.020	1,196,000
2023-08-16	0.020	0.020	0.015	0.020	0.020	1,164,100
2023-08-15	0.015	0.020	0.015	0.020	0.020	1,101,000
2023-08-14	0.015	0.020	0.015	0.015	0.015	271,100
2023-08-11	0.015	0.020	0.015	0.020	0.020	1,141,000
2023-08-10	0.015	0.015	0.015	0.015	0.015	100,000
2023-08-09	0.015	0.020	0.015	0.015	0.015	478,000
2023-08-08	0.015	0.020	0.015	0.020	0.020	36,000
2023-08-07	0.015	0.020	0.015	0.020	0.020	357,100
2023-08-04	0.015	0.015	0.015	0.015	0.015	641,000
2023-08-03	0.020	0.020	0.015	0.020	0.020	333,900
2023-08-02	0.020	0.020	0.015	0.020	0.020	893,800
2023-08-01	0.020	0.020	0.015	0.020	0.020	3,570,000
2023-07-31	0.020	0.020	0.015	0.020	0.020	351,000
2023-07-28	0.015	0.020	0.015	0.020	0.020	335,500
2023-07-27	0.015	0.020	0.015	0.020	0.020	463,800
2023-07-26	0.015	0.020	0.015	0.020	0.020	13,903,000
2023-07-25	0.015	0.015	0.015	0.015	0.015	2,480,000
2023-07-24	0.015	0.020	0.015	0.020	0.020	200,300
2023-07-21	0.020	0.020	0.020	0.020	0.020	78,000
2023-07-18	0.015	0.020	0.015	0.020	0.020	104,000
2023-07-17	0.015	0.020	0.015	0.020	0.020	4,255,500
2023-07-14	0.015	0.015	0.015	0.015	0.015	20,000
2023-07-13	0.015	0.020	0.015	0.020	0.020	1,635,500
2023-07-12	0.015	0.020	0.015	0.020	0.020	887,000
2023-07-11	0.015	0.020	0.015	0.020	0.020	1,246,000
2023-07-10	0.015	0.020	0.015	0.020	0.020	711,500
2023-07-07	0.020	0.020	0.015	0.020	0.020	47,000
2023-07-06	0.015	0.020	0.015	0.020	0.020	74,200
2023-07-05	0.015	0.020	0.015	0.015	0.015	1,866,000
2023-07-04	0.015	0.015	0.015	0.015	0.015	1,530,100
2023-07-03	0.015	0.020	0.015	0.020	0.020	718,400
2023-06-30	0.015	0.020	0.015	0.015	0.015	864,600
2023-06-28	0.015	0.015	0.015	0.015	0.015	434,600
2023-06-27	0.015	0.015	0.010	0.015	0.015	12,344,200
2023-06-26	0.015	0.020	0.010	0.015	0.015	32,707,100
2023-06-23	0.015	0.020	0.015	0.020	0.020	1,195,600
2023-06-22	0.020	0.020	0.015	0.015	0.015	180,000
2023-06-21	0.015	0.020	0.015	0.020	0.020	231,000
2023-06-20	0.015	0.020	0.010	0.015	0.015	49,919,801
2023-06-19	0.020	0.020	0.015	0.015	0.015	412,200
2023-06-16	0.015	0.020	0.015	0.020	0.020	1,841,100
2023-06-15	0.020	0.020	0.015	0.015	0.015	266,000
2023-06-14	0.020	0.020	0.020	0.020	0.020	65,800
2023-06-13	0.020	0.020	0.020	0.020	0.020	48,000
2023-06-12	0.015	0.020	0.015	0.020	0.020	1,060,000
2023-06-09	0.020	0.020	0.015	0.020	0.020	3,217,000
2023-06-08	0.020	0.020	0.015	0.015	0.015	256,000
2023-06-07	0.015	0.020	0.015	0.020	0.020	2,380,000
2023-06-06	0.020	0.020	0.015	0.015	0.015	319,500
2023-06-02	0.015	0.020	0.015	0.020	0.020	251,800
2023-06-01	0.015	0.020	0.015	0.020	0.020	539,300
2023-05-31	0.020	0.020	0.015	0.015	0.015	359,500
2023-05-30	0.020	0.020	0.020	0.020	0.020	50,000
2023-05-29	0.015	0.020	0.015	0.020	0.020	704,500
2023-05-26	0.015	0.020	0.015	0.015	0.015	141,000
2023-05-25	0.020	0.020	0.020	0.020	0.020	115,000
2023-05-24	0.015	0.020	0.015	0.020	0.020	31,100

← NewerPage 14 of 21 · 1,229 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.