Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	0.005	0.010	0.005	0.010	0.010	1,302,000
2025-11-12	0.005	0.010	0.005	0.010	0.010	149,000
2025-11-11	0.005	0.010	0.005	0.010	0.010	121,000
2025-11-10	0.005	0.010	0.005	0.010	0.010	62,600
2025-11-07	0.010	0.010	0.010	0.010	0.010	0
2025-11-06	0.010	0.010	0.010	0.010	0.010	200,000
2025-11-05	0.005	0.010	0.005	0.010	0.010	2,000
2025-11-04	0.005	0.010	0.005	0.010	0.010	23,000
2025-11-03	0.005	0.010	0.005	0.010	0.010	212,000
2025-10-31	0.005	0.010	0.005	0.010	0.010	710,000
2025-10-30	0.010	0.010	0.005	0.010	0.010	16,200
2025-10-29	0.005	0.010	0.005	0.010	0.010	194,000
2025-10-28	0.005	0.010	0.005	0.005	0.005	1,276,500
2025-10-27	0.010	0.010	0.005	0.010	0.010	1,030,000
2025-10-24	0.005	0.010	0.005	0.010	0.010	2,563,000
2025-10-23	0.010	0.010	0.010	0.010	0.010	0
2025-10-22	0.010	0.010	0.010	0.010	0.010	300
2025-10-21	0.010	0.010	0.005	0.010	0.010	2,521,000
2025-10-17	0.010	0.010	0.010	0.010	0.010	1,010,000
2025-10-16	0.010	0.010	0.010	0.010	0.010	2,188,600
2025-10-15	0.010	0.010	0.005	0.010	0.010	731,100
2025-10-14	0.010	0.010	0.010	0.010	0.010	100,000
2025-10-13	0.010	0.010	0.010	0.010	0.010	3,400
2025-10-10	0.005	0.010	0.005	0.010	0.010	497,000
2025-10-09	0.005	0.010	0.005	0.005	0.005	558,600
2025-10-08	0.005	0.010	0.005	0.010	0.010	2,346,700
2025-10-07	0.010	0.010	0.005	0.005	0.005	3,827,400
2025-10-06	0.005	0.010	0.005	0.010	0.010	1,411,000
2025-10-03	0.005	0.010	0.005	0.010	0.010	1,179,700
2025-10-02	0.005	0.010	0.005	0.010	0.010	3,035,000
2025-10-01	0.010	0.010	0.005	0.010	0.010	560,100
2025-09-30	0.010	0.010	0.010	0.010	0.010	40,000
2025-09-29	0.010	0.010	0.010	0.010	0.010	6,057,500
2025-09-26	0.005	0.015	0.005	0.010	0.010	117,723,000
2025-09-25	0.005	0.005	0.005	0.005	0.005	312,700
2025-09-24	0.005	0.010	0.005	0.005	0.005	1,879,800
2025-09-23	0.010	0.010	0.005	0.005	0.005	170,100
2025-09-22	0.005	0.010	0.005	0.010	0.010	705,000
2025-09-19	0.005	0.010	0.005	0.005	0.005	126,749,600
2025-09-18	0.005	0.010	0.005	0.010	0.010	262,000
2025-09-17	0.005	0.005	0.005	0.005	0.005	185,300
2025-09-16	0.005	0.005	0.005	0.005	0.005	0
2025-09-15	0.005	0.005	0.005	0.005	0.005	0
2025-09-12	0.005	0.010	0.005	0.005	0.005	1,811,300
2025-09-11	0.005	0.010	0.005	0.005	0.005	210,400
2025-09-10	0.005	0.010	0.005	0.010	0.010	65,000
2025-09-09	0.005	0.010	0.005	0.010	0.010	249,000
2025-09-08	0.005	0.010	0.005	0.010	0.010	1,361,100
2025-09-05	0.005	0.005	0.005	0.005	0.005	0
2025-09-04	0.010	0.010	0.005	0.005	0.005	60,600
2025-09-03	0.010	0.010	0.010	0.010	0.010	381,100
2025-09-02	0.005	0.010	0.005	0.010	0.010	787,200
2025-09-01	0.005	0.005	0.005	0.005	0.005	0
2025-08-29	0.010	0.010	0.005	0.005	0.005	648,100
2025-08-28	0.005	0.010	0.005	0.010	0.010	152,000
2025-08-27	0.005	0.010	0.005	0.010	0.010	327,000
2025-08-26	0.005	0.010	0.005	0.010	0.010	365,100
2025-08-25	0.005	0.010	0.005	0.010	0.010	2,645,000
2025-08-22	0.010	0.010	0.005	0.010	0.010	1,122,100
2025-08-21	0.005	0.010	0.005	0.010	0.010	1,112,500

← NewerPage 5 of 21 · 1,228 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.