Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.005	0.005	0.005	0.005	0.005	621,000
2025-08-19	0.010	0.010	0.010	0.010	0.010	501,700
2025-08-18	0.005	0.010	0.005	0.010	0.010	69,800
2025-08-15	0.010	0.010	0.005	0.005	0.005	2,538,000
2025-08-14	0.005	0.010	0.005	0.010	0.010	83,000
2025-08-13	0.010	0.010	0.010	0.010	0.010	2,000
2025-08-12	0.010	0.010	0.005	0.010	0.010	2,042,300
2025-08-11	0.005	0.010	0.005	0.010	0.010	509,100
2025-08-08	0.005	0.005	0.005	0.005	0.005	652,500
2025-08-07	0.005	0.010	0.005	0.010	0.010	1,457,600
2025-08-06	0.010	0.010	0.005	0.005	0.005	452,800
2025-08-05	0.005	0.010	0.005	0.010	0.010	1,906,500
2025-08-04	0.005	0.010	0.005	0.010	0.010	1,288,900
2025-08-01	0.010	0.010	0.005	0.005	0.005	181,100
2025-07-31	0.005	0.010	0.005	0.005	0.005	4,614,100
2025-07-30	0.010	0.010	0.005	0.005	0.005	3,606,000
2025-07-29	0.010	0.010	0.005	0.005	0.005	362,484,600
2025-07-28	0.010	0.010	0.005	0.010	0.010	1,715,700
2025-07-25	0.010	0.010	0.005	0.010	0.010	86,875,500
2025-07-24	0.010	0.015	0.010	0.010	0.010	2,204,900
2025-07-23	0.010	0.015	0.010	0.015	0.015	201,200
2025-07-22	0.010	0.015	0.010	0.015	0.015	2,043,700
2025-07-21	0.010	0.010	0.010	0.010	0.010	1,527,000
2025-07-18	0.010	0.015	0.010	0.015	0.015	1,388,400
2025-07-17	0.010	0.010	0.010	0.010	0.010	276,000
2025-07-16	0.015	0.015	0.015	0.015	0.015	56,000
2025-07-15	0.015	0.015	0.010	0.015	0.015	220,600
2025-07-14	0.015	0.015	0.015	0.015	0.015	57,100
2025-07-11	0.015	0.015	0.010	0.010	0.010	54,200
2025-07-10	0.015	0.015	0.010	0.015	0.015	141,000
2025-07-09	0.010	0.015	0.010	0.010	0.010	370,000
2025-07-08	0.015	0.015	0.015	0.015	0.015	100
2025-07-07	0.010	0.015	0.010	0.015	0.015	1,515,200
2025-07-04	0.010	0.015	0.010	0.010	0.010	1,405,000
2025-07-03	0.010	0.015	0.010	0.015	0.015	521,000
2025-07-02	0.010	0.015	0.010	0.015	0.015	277,800
2025-07-01	0.010	0.015	0.010	0.015	0.015	259,000
2025-06-30	0.015	0.015	0.010	0.015	0.015	2,400
2025-06-26	0.010	0.015	0.010	0.015	0.015	181,000
2025-06-25	0.015	0.015	0.010	0.010	0.010	206,300
2025-06-24	0.010	0.015	0.010	0.015	0.015	158,000
2025-06-23	0.010	0.015	0.010	0.015	0.015	445,000
2025-06-20	0.010	0.010	0.010	0.010	0.010	523,100
2025-06-19	0.010	0.015	0.010	0.015	0.015	10,600
2025-06-18	0.015	0.015	0.015	0.015	0.015	0
2025-06-17	0.015	0.015	0.010	0.015	0.015	3,700
2025-06-16	0.015	0.015	0.010	0.010	0.010	21,200
2025-06-13	0.015	0.015	0.010	0.015	0.015	321,700
2025-06-12	0.015	0.015	0.010	0.010	0.010	14,000
2025-06-11	0.010	0.015	0.010	0.015	0.015	97,200
2025-06-10	0.015	0.015	0.010	0.015	0.015	127,100
2025-06-09	0.010	0.010	0.010	0.010	0.010	175,000
2025-06-06	0.015	0.015	0.015	0.015	0.015	20,000
2025-06-05	0.015	0.015	0.015	0.015	0.015	0
2025-06-04	0.010	0.015	0.010	0.015	0.015	99,000
2025-06-03	0.015	0.015	0.010	0.010	0.010	678,200
2025-05-30	0.010	0.015	0.010	0.015	0.015	102,000
2025-05-29	0.010	0.015	0.010	0.015	0.015	23,800
2025-05-28	0.015	0.015	0.015	0.015	0.015	200,000
2025-05-27	0.015	0.015	0.015	0.015	0.015	0

← NewerPage 6 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.