Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.015	0.020	0.015	0.020	0.020	116,700
2025-02-19	0.015	0.020	0.015	0.020	0.020	76,200
2025-02-18	0.015	0.020	0.015	0.020	0.020	402,200
2025-02-17	0.015	0.020	0.015	0.020	0.020	373,200
2025-02-14	0.015	0.015	0.015	0.015	0.015	1,270,000
2025-02-13	0.015	0.020	0.015	0.020	0.020	330,000
2025-02-12	0.015	0.020	0.015	0.020	0.020	2,200
2025-02-10	0.015	0.020	0.015	0.020	0.020	62,500
2025-02-07	0.020	0.020	0.015	0.020	0.020	64,700
2025-02-06	0.015	0.020	0.015	0.020	0.020	420,500
2025-02-05	0.020	0.020	0.015	0.020	0.020	187,200
2025-02-04	0.015	0.020	0.015	0.020	0.020	1,152,300
2025-02-03	0.015	0.015	0.015	0.015	0.015	100,000
2025-01-31	0.020	0.020	0.015	0.020	0.020	53,600
2025-01-28	0.015	0.020	0.015	0.020	0.020	60,200
2025-01-27	0.020	0.020	0.015	0.015	0.015	215,300
2025-01-24	0.020	0.020	0.020	0.020	0.020	25,000
2025-01-23	0.015	0.020	0.015	0.020	0.020	81,200
2025-01-22	0.020	0.020	0.020	0.020	0.020	20,000
2025-01-20	0.020	0.020	0.015	0.020	0.020	211,600
2025-01-17	0.020	0.020	0.015	0.020	0.020	69,300
2025-01-16	0.015	0.020	0.015	0.020	0.020	166,900
2025-01-15	0.020	0.020	0.015	0.015	0.015	19,100
2025-01-14	0.015	0.020	0.015	0.020	0.020	1,081,100
2025-01-13	0.015	0.015	0.015	0.015	0.015	314,000
2025-01-10	0.020	0.020	0.015	0.015	0.015	1,302,100
2025-01-09	0.020	0.020	0.015	0.015	0.015	720,200
2025-01-08	0.020	0.020	0.015	0.015	0.015	1,020,500
2025-01-07	0.020	0.020	0.015	0.015	0.015	745,000
2025-01-06	0.020	0.020	0.020	0.020	0.020	740,100
2025-01-03	0.020	0.020	0.020	0.020	0.020	1,860,000
2025-01-02	0.020	0.020	0.020	0.020	0.020	2,172,400
2024-12-31	0.015	0.025	0.015	0.025	0.025	6,855,800
2024-12-30	0.020	0.020	0.020	0.020	0.020	4,386,200
2024-12-27	0.015	0.025	0.015	0.025	0.025	5,276,400
2024-12-26	0.020	0.020	0.015	0.020	0.020	252,200
2024-12-24	0.020	0.020	0.020	0.020	0.020	848,800
2024-12-23	0.020	0.020	0.020	0.020	0.020	3,031,000
2024-12-20	0.020	0.020	0.015	0.020	0.020	260,100
2024-12-19	0.020	0.020	0.020	0.020	0.020	405,400
2024-12-18	0.015	0.020	0.015	0.015	0.015	244,500
2024-12-17	0.020	0.020	0.015	0.020	0.020	738,000
2024-12-16	0.025	0.025	0.020	0.020	0.020	173,200
2024-12-13	0.020	0.020	0.020	0.020	0.020	2,955,100
2024-12-12	0.020	0.025	0.020	0.025	0.025	1,025,700
2024-12-11	0.020	0.025	0.020	0.020	0.020	270,200
2024-12-10	0.020	0.025	0.020	0.020	0.020	1,705,200
2024-12-09	0.025	0.025	0.020	0.020	0.020	3,975,200
2024-12-06	0.020	0.025	0.020	0.025	0.025	8,447,600
2024-12-05	0.020	0.025	0.015	0.020	0.020	13,436,200
2024-12-04	0.020	0.025	0.020	0.025	0.025	971,900
2024-12-03	0.020	0.020	0.020	0.020	0.020	1,495,000
2024-12-02	0.020	0.025	0.020	0.020	0.020	4,579,200
2024-11-28	0.025	0.025	0.020	0.025	0.025	30,300
2024-11-27	0.020	0.025	0.020	0.020	0.020	356,000
2024-11-26	0.020	0.025	0.020	0.025	0.025	377,300
2024-11-25	0.020	0.025	0.020	0.025	0.025	582,000
2024-11-22	0.025	0.025	0.020	0.025	0.025	100,000
2024-11-21	0.020	0.025	0.020	0.025	0.025	274,300
2024-11-20	0.020	0.025	0.020	0.020	0.020	10,600

← NewerPage 8 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.