Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.015	0.015	0.015	0.015	0.015	251,600
2025-05-23	0.010	0.015	0.010	0.015	0.015	215,400
2025-05-22	0.015	0.015	0.015	0.015	0.015	206,700
2025-05-21	0.015	0.015	0.015	0.015	0.015	490,100
2025-05-20	0.015	0.015	0.015	0.015	0.015	370,100
2025-05-19	0.015	0.015	0.015	0.015	0.015	2,050,200
2025-05-16	0.015	0.020	0.015	0.015	0.015	1,390,200
2025-05-15	0.015	0.020	0.015	0.015	0.015	1,576,800
2025-05-14	0.015	0.015	0.015	0.015	0.015	3,782,000
2025-05-13	0.015	0.015	0.010	0.015	0.015	2,830,000
2025-05-09	0.010	0.015	0.010	0.015	0.015	2,490,000
2025-05-08	0.015	0.015	0.015	0.015	0.015	3,000
2025-05-07	0.015	0.015	0.015	0.015	0.015	300,000
2025-05-06	0.015	0.015	0.015	0.015	0.015	239,800
2025-05-05	0.020	0.020	0.015	0.015	0.015	34,056,400
2025-05-02	0.015	0.020	0.015	0.020	0.020	987,100
2025-04-30	0.015	0.015	0.015	0.015	0.015	1,793,600
2025-04-29	0.015	0.015	0.015	0.015	0.015	2,200,000
2025-04-28	0.015	0.015	0.015	0.015	0.015	320,000
2025-04-25	0.015	0.015	0.015	0.015	0.015	879,900
2025-04-24	0.020	0.020	0.020	0.020	0.020	1,700
2025-04-23	0.020	0.020	0.015	0.015	0.015	300
2025-04-22	0.015	0.020	0.015	0.020	0.020	572,100
2025-04-21	0.020	0.020	0.015	0.015	0.015	220,800
2025-04-18	0.020	0.020	0.020	0.020	0.020	100
2025-04-17	0.015	0.015	0.015	0.015	0.015	670,000
2025-04-16	0.020	0.020	0.015	0.015	0.015	32,000
2025-04-15	0.015	0.015	0.015	0.015	0.015	622,800
2025-04-14	0.020	0.020	0.015	0.020	0.020	100,100
2025-04-11	0.020	0.020	0.015	0.020	0.020	77,600
2025-04-10	0.015	0.020	0.015	0.020	0.020	610,300
2025-04-09	0.015	0.015	0.015	0.015	0.015	7,533,200
2025-04-08	0.015	0.015	0.015	0.015	0.015	466,800
2025-04-07	0.015	0.020	0.015	0.020	0.020	2,404,300
2025-04-04	0.020	0.020	0.020	0.020	0.020	115,000
2025-04-03	0.025	0.025	0.020	0.020	0.020	23,400
2025-04-02	0.020	0.025	0.020	0.025	0.025	3,021,800
2025-03-28	0.020	0.025	0.020	0.020	0.020	24,494,000
2025-03-27	0.015	0.020	0.015	0.020	0.020	847,000
2025-03-26	0.010	0.015	0.010	0.015	0.015	1,241,100
2025-03-25	0.015	0.015	0.015	0.015	0.015	70,000
2025-03-24	0.010	0.015	0.010	0.015	0.015	209,900
2025-03-20	0.015	0.015	0.015	0.015	0.015	555,000
2025-03-19	0.010	0.015	0.010	0.015	0.015	41,100
2025-03-17	0.020	0.020	0.015	0.015	0.015	2,117,500
2025-03-14	0.015	0.015	0.015	0.015	0.015	65,000
2025-03-13	0.015	0.020	0.015	0.020	0.020	2,024,300
2025-03-12	0.015	0.015	0.010	0.010	0.010	995,000
2025-03-11	0.015	0.015	0.015	0.015	0.015	30,000
2025-03-10	0.015	0.015	0.010	0.015	0.015	434,700
2025-03-07	0.015	0.015	0.015	0.015	0.015	36,100
2025-03-06	0.015	0.015	0.010	0.015	0.015	5,383,300
2025-03-05	0.015	0.015	0.010	0.015	0.015	339,500
2025-03-04	0.015	0.015	0.010	0.015	0.015	730,100
2025-03-03	0.015	0.020	0.010	0.020	0.020	968,700
2025-02-28	0.020	0.020	0.010	0.015	0.015	14,343,400
2025-02-27	0.015	0.020	0.015	0.020	0.020	11,316,500
2025-02-25	0.015	0.020	0.015	0.020	0.020	656,000
2025-02-24	0.015	0.020	0.015	0.020	0.020	716,200
2025-02-21	0.015	0.015	0.015	0.015	0.015	95,500

← NewerPage 7 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.