Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.010	0.010	0.010	0.010	0.010	390,000
2026-02-04	0.010	0.010	0.010	0.010	0.010	7,300
2026-02-03	0.010	0.010	0.010	0.010	0.010	200,000
2026-01-30	0.005	0.010	0.005	0.010	0.010	681,200
2026-01-29	0.010	0.010	0.005	0.010	0.010	308,100
2026-01-28	0.010	0.010	0.010	0.010	0.010	30,700
2026-01-27	0.005	0.010	0.005	0.010	0.010	392,500
2026-01-26	0.010	0.010	0.005	0.005	0.005	2,765,400
2026-01-23	0.010	0.010	0.005	0.010	0.010	225,000
2026-01-22	0.010	0.010	0.005	0.010	0.010	31,300
2026-01-21	0.010	0.010	0.005	0.010	0.010	661,100
2026-01-20	0.010	0.010	0.005	0.005	0.005	2,383,800
2026-01-19	0.010	0.010	0.010	0.010	0.010	0
2026-01-16	0.010	0.010	0.005	0.010	0.010	655,000
2026-01-15	0.010	0.010	0.005	0.010	0.010	22,924,500
2026-01-14	0.005	0.010	0.005	0.005	0.005	13,332,000
2026-01-13	0.005	0.010	0.005	0.010	0.010	341,000
2026-01-12	0.005	0.010	0.005	0.010	0.010	71,500
2026-01-09	0.010	0.010	0.005	0.010	0.010	311,000
2026-01-08	0.010	0.010	0.010	0.010	0.010	111,000
2026-01-07	0.010	0.010	0.005	0.010	0.010	75,100
2026-01-06	0.005	0.010	0.005	0.005	0.005	1,124,300
2026-01-05	0.005	0.010	0.005	0.005	0.005	1,250,200
2026-01-02	0.010	0.010	0.010	0.010	0.010	306,000
2026-01-01	0.010	0.010	0.010	0.010	0.010	0
2025-12-31	0.005	0.010	0.005	0.010	0.010	5,971,000
2025-12-30	0.010	0.010	0.005	0.005	0.005	3,759,600
2025-12-29	0.005	0.010	0.005	0.010	0.010	403,000
2025-12-26	0.010	0.010	0.005	0.005	0.005	400,400
2025-12-25	0.010	0.010	0.010	0.010	0.010	0
2025-12-24	0.005	0.010	0.005	0.010	0.010	81,000
2025-12-23	0.005	0.010	0.005	0.010	0.010	2,750,000
2025-12-22	0.010	0.010	0.005	0.005	0.005	1,104,000
2025-12-19	0.010	0.010	0.005	0.010	0.010	1,927,000
2025-12-18	0.005	0.010	0.005	0.010	0.010	12,200
2025-12-17	0.010	0.010	0.010	0.010	0.010	452,000
2025-12-16	0.005	0.010	0.005	0.010	0.010	86,400
2025-12-15	0.005	0.010	0.005	0.010	0.010	62,200
2025-12-12	0.005	0.005	0.005	0.005	0.005	12,000
2025-12-11	0.005	0.010	0.005	0.010	0.010	392,400
2025-12-10	0.010	0.010	0.010	0.010	0.010	500
2025-12-09	0.010	0.010	0.010	0.010	0.010	0
2025-12-08	0.010	0.010	0.010	0.010	0.010	0
2025-12-05	0.010	0.010	0.005	0.010	0.010	410,900
2025-12-04	0.005	0.010	0.005	0.010	0.010	111,100
2025-12-03	0.010	0.010	0.005	0.005	0.005	322,000
2025-12-02	0.010	0.010	0.005	0.010	0.010	7,358,300
2025-12-01	0.010	0.010	0.005	0.010	0.010	828,300
2025-11-28	0.005	0.010	0.005	0.010	0.010	204,500
2025-11-27	0.005	0.005	0.005	0.005	0.005	941,100
2025-11-26	0.005	0.010	0.005	0.010	0.010	202,000
2025-11-25	0.005	0.010	0.005	0.010	0.010	245,000
2025-11-24	0.005	0.010	0.005	0.010	0.010	37,000
2025-11-21	0.010	0.010	0.010	0.010	0.010	0
2025-11-20	0.010	0.010	0.005	0.010	0.010	237,000
2025-11-19	0.010	0.010	0.005	0.010	0.010	44,300
2025-11-18	0.010	0.010	0.005	0.005	0.005	900,000
2025-11-17	0.005	0.010	0.005	0.010	0.010	1,235,000
2025-11-14	0.010	0.010	0.010	0.010	0.010	0
2025-11-13	0.005	0.010	0.005	0.010	0.010	1,302,000

← NewerPage 4 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.