Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.005	0.005	0.005	0.005	0.005	60,000
2026-07-27	0.005	0.005	0.005	0.005	0.005	11,100
2026-07-24	0.005	0.010	0.005	0.010	0.010	620,200
2026-07-23	0.005	0.005	0.005	0.005	0.005	1,225,200
2026-07-22	0.010	0.010	0.010	0.010	0.010	0
2026-07-21	0.005	0.010	0.005	0.010	0.010	900,600
2026-07-20	0.005	0.010	0.005	0.010	0.010	383,400
2026-07-17	0.005	0.010	0.005	0.010	0.010	5,400
2026-07-16	0.005	0.010	0.005	0.010	0.010	362,500
2026-07-15	0.005	0.010	0.005	0.010	0.010	345,600
2026-07-14	0.010	0.010	0.005	0.010	0.010	430,200
2026-07-13	0.010	0.010	0.010	0.010	0.010	1,100
2026-07-10	0.005	0.010	0.005	0.010	0.010	180,200
2026-07-09	0.005	0.005	0.005	0.005	0.005	405,100
2026-07-08	0.005	0.005	0.005	0.005	0.005	110,100
2026-07-07	0.010	0.010	0.010	0.010	0.010	300
2026-07-06	0.005	0.010	0.005	0.010	0.010	313,100
2026-07-03	0.005	0.005	0.005	0.005	0.005	0
2026-07-02	0.005	0.005	0.005	0.005	0.005	16,000
2026-07-01	0.005	0.005	0.005	0.005	0.005	287,000
2026-06-30	0.005	0.005	0.005	0.005	0.005	0
2026-06-29	0.005	0.005	0.005	0.005	0.005	0
2026-06-26	0.005	0.005	0.005	0.005	0.005	201,100
2026-06-25	0.005	0.010	0.005	0.010	0.010	302,000
2026-06-24	0.005	0.010	0.005	0.005	0.005	203,700
2026-06-23	0.005	0.005	0.005	0.005	0.005	16,000
2026-06-22	0.005	0.005	0.005	0.005	0.005	160,000
2026-06-19	0.005	0.005	0.005	0.005	0.005	470,500
2026-06-18	0.010	0.010	0.010	0.010	0.010	0
2026-06-17	0.010	0.010	0.010	0.010	0.010	0
2026-06-16	0.010	0.010	0.010	0.010	0.010	0
2026-06-15	0.010	0.010	0.005	0.010	0.010	775,200
2026-06-12	0.010	0.010	0.010	0.010	0.010	0
2026-06-11	0.010	0.010	0.010	0.010	0.010	400,000
2026-06-10	0.010	0.010	0.005	0.010	0.010	651,100
2026-06-09	0.005	0.010	0.005	0.010	0.010	201,700
2026-06-08	0.005	0.005	0.005	0.005	0.005	1,180,100
2026-06-05	0.005	0.005	0.005	0.005	0.005	70,000
2026-06-04	0.010	0.010	0.010	0.010	0.010	46,900
2026-06-03	0.010	0.010	0.005	0.010	0.010	115,600
2026-06-02	0.010	0.010	0.010	0.010	0.010	0
2026-06-01	0.010	0.010	0.010	0.010	0.010	0
2026-05-29	0.005	0.010	0.005	0.010	0.010	233,200
2026-05-28	0.010	0.010	0.005	0.005	0.005	510,000
2026-05-27	0.010	0.010	0.010	0.010	0.010	0
2026-05-26	0.005	0.010	0.005	0.010	0.010	184,500
2026-05-25	0.010	0.010	0.010	0.010	0.010	500,000
2026-05-22	0.010	0.010	0.010	0.010	0.010	350,000
2026-05-21	0.005	0.005	0.005	0.005	0.005	66,000
2026-05-20	0.010	0.010	0.005	0.005	0.005	237,200
2026-05-19	0.010	0.010	0.010	0.010	0.010	240,000
2026-05-18	0.005	0.005	0.005	0.005	0.005	269,500
2026-05-15	0.010	0.010	0.005	0.005	0.005	515,000
2026-05-14	0.005	0.010	0.005	0.010	0.010	490,000
2026-05-13	0.005	0.010	0.005	0.010	0.010	340,200
2026-05-12	0.005	0.005	0.005	0.005	0.005	425,200
2026-05-11	0.010	0.010	0.005	0.005	0.005	492,600
2026-05-08	0.005	0.010	0.005	0.010	0.010	322,300
2026-05-07	0.010	0.010	0.010	0.010	0.010	70,000
2026-05-06	0.005	0.010	0.005	0.010	0.010	1,050,000

← NewerPage 2 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.