Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.005	0.010	0.005	0.010	0.010	53,000
2026-05-04	0.005	0.010	0.005	0.010	0.010	421,400
2026-05-01	0.010	0.010	0.010	0.010	0.010	0
2026-04-30	0.005	0.010	0.005	0.010	0.010	500,000
2026-04-29	0.005	0.010	0.005	0.010	0.010	91,600
2026-04-28	0.010	0.010	0.005	0.010	0.010	52,100
2026-04-27	0.005	0.010	0.005	0.010	0.010	372,500
2026-04-24	0.005	0.005	0.005	0.005	0.005	341,900
2026-04-23	0.010	0.010	0.010	0.010	0.010	221,500
2026-04-22	0.005	0.010	0.005	0.010	0.010	907,900
2026-04-21	0.005	0.010	0.005	0.005	0.005	644,300
2026-04-20	0.005	0.010	0.005	0.005	0.005	949,200
2026-04-17	0.005	0.005	0.005	0.005	0.005	142,000
2026-04-16	0.005	0.005	0.005	0.005	0.005	529,700
2026-04-15	0.005	0.005	0.005	0.005	0.005	113,000
2026-04-14	0.010	0.010	0.010	0.010	0.010	0
2026-04-13	0.010	0.010	0.010	0.010	0.010	205,400
2026-04-10	0.005	0.010	0.005	0.010	0.010	336,000
2026-04-09	0.005	0.005	0.005	0.005	0.005	92,000
2026-04-08	0.005	0.005	0.005	0.005	0.005	1,300,800
2026-04-07	0.005	0.010	0.005	0.010	0.010	1,809,000
2026-04-06	0.010	0.010	0.010	0.010	0.010	2,600
2026-04-03	0.005	0.010	0.005	0.010	0.010	30,100
2026-04-02	0.005	0.005	0.005	0.005	0.005	4,704,400
2026-04-01	0.005	0.010	0.005	0.010	0.010	53,000
2026-03-31	0.010	0.010	0.010	0.010	0.010	0
2026-03-30	0.005	0.010	0.005	0.010	0.010	172,100
2026-03-27	0.005	0.005	0.005	0.005	0.005	430,000
2026-03-26	0.005	0.010	0.005	0.005	0.005	3,867,100
2026-03-25	0.005	0.010	0.005	0.010	0.010	306,100
2026-03-24	0.005	0.010	0.005	0.005	0.005	111,300
2026-03-20	0.010	0.010	0.010	0.010	0.010	0
2026-03-19	0.010	0.010	0.010	0.010	0.010	1,000
2026-03-18	0.010	0.010	0.010	0.010	0.010	700
2026-03-17	0.005	0.010	0.005	0.010	0.010	209,800
2026-03-16	0.005	0.005	0.005	0.005	0.005	111,900
2026-03-13	0.010	0.010	0.005	0.005	0.005	813,000
2026-03-12	0.005	0.010	0.005	0.010	0.010	114,400
2026-03-11	0.005	0.005	0.005	0.005	0.005	9,000
2026-03-10	0.005	0.010	0.005	0.010	0.010	870,000
2026-03-09	0.010	0.010	0.010	0.010	0.010	26,400
2026-03-06	0.005	0.010	0.005	0.010	0.010	84,000
2026-03-05	0.005	0.010	0.005	0.005	0.005	1,454,300
2026-03-04	0.005	0.010	0.005	0.010	0.010	557,100
2026-03-03	0.005	0.010	0.005	0.005	0.005	215,300
2026-03-02	0.005	0.010	0.005	0.005	0.005	205,200
2026-02-27	0.005	0.010	0.005	0.005	0.005	3,327,000
2026-02-26	0.010	0.010	0.010	0.010	0.010	0
2026-02-25	0.005	0.010	0.005	0.010	0.010	727,000
2026-02-24	0.010	0.010	0.010	0.010	0.010	430,000
2026-02-23	0.010	0.010	0.010	0.010	0.010	37,900
2026-02-20	0.010	0.010	0.010	0.010	0.010	20,000
2026-02-19	0.010	0.010	0.005	0.010	0.010	595,100
2026-02-16	0.005	0.010	0.005	0.010	0.010	148,200
2026-02-13	0.010	0.010	0.005	0.005	0.005	401,200
2026-02-12	0.005	0.010	0.005	0.010	0.010	6,134,800
2026-02-11	0.010	0.010	0.005	0.005	0.005	23,000,500
2026-02-10	0.010	0.010	0.010	0.010	0.010	30,100
2026-02-09	0.005	0.010	0.005	0.010	0.010	196,600
2026-02-06	0.010	0.010	0.005	0.005	0.005	240,000

← NewerPage 3 of 21 · 1,227 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.