Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.020	0.025	0.020	0.025	0.025	1,921,000
2024-11-18	0.020	0.025	0.020	0.025	0.025	1,262,300
2024-11-15	0.020	0.025	0.020	0.020	0.020	625,000
2024-11-14	0.020	0.025	0.020	0.025	0.025	511,400
2024-11-13	0.020	0.025	0.020	0.025	0.025	371,900
2024-11-12	0.020	0.025	0.020	0.025	0.025	1,694,100
2024-11-11	0.020	0.020	0.020	0.020	0.020	4,500,600
2024-11-08	0.020	0.025	0.020	0.025	0.025	118,000
2024-11-07	0.025	0.025	0.025	0.025	0.025	120,000
2024-11-06	0.020	0.025	0.020	0.025	0.025	258,200
2024-11-05	0.025	0.025	0.020	0.020	0.020	380,500
2024-11-04	0.020	0.025	0.020	0.025	0.025	224,000
2024-11-01	0.020	0.025	0.020	0.020	0.020	70,900
2024-10-30	0.025	0.030	0.020	0.020	0.020	3,053,400
2024-10-29	0.025	0.025	0.020	0.025	0.025	20,848,900
2024-10-28	0.025	0.025	0.020	0.020	0.020	370,100
2024-10-25	0.025	0.030	0.020	0.025	0.025	38,484,602
2024-10-24	0.025	0.025	0.025	0.025	0.025	20,301,400
2024-10-23	0.025	0.025	0.020	0.020	0.020	14,012,500
2024-10-22	0.020	0.025	0.020	0.025	0.025	22,707,100
2024-10-21	0.025	0.025	0.020	0.020	0.020	15,674,400
2024-10-18	0.025	0.025	0.025	0.025	0.025	32,388,900
2024-10-17	0.025	0.025	0.020	0.025	0.025	42,976,602
2024-10-16	0.025	0.025	0.020	0.025	0.025	682,300
2024-10-15	0.020	0.030	0.020	0.020	0.020	58,445,102
2024-10-14	0.020	0.025	0.020	0.020	0.020	1,182,100
2024-10-11	0.020	0.025	0.020	0.025	0.025	679,800
2024-10-10	0.020	0.025	0.020	0.020	0.020	51,508,199
2024-10-09	0.020	0.025	0.020	0.025	0.025	25,100
2024-10-08	0.025	0.025	0.020	0.020	0.020	18,081,199
2024-10-07	0.025	0.025	0.020	0.020	0.020	938,800
2024-10-04	0.025	0.025	0.020	0.025	0.025	29,359,000
2024-10-03	0.020	0.030	0.020	0.025	0.025	30,051,500
2024-10-02	0.025	0.030	0.020	0.025	0.025	27,572,301
2024-10-01	0.025	0.030	0.020	0.025	0.025	28,598,900
2024-09-30	0.020	0.030	0.020	0.025	0.025	100,232,898
2024-09-27	0.015	0.020	0.015	0.020	0.020	38,579,301
2024-09-26	0.015	0.015	0.015	0.015	0.015	30,000
2024-09-25	0.020	0.020	0.015	0.015	0.015	435,500
2024-09-24	0.015	0.020	0.015	0.020	0.020	780,100
2024-09-23	0.015	0.015	0.010	0.015	0.015	1,960,000
2024-09-20	0.015	0.015	0.010	0.015	0.015	9,717,400
2024-09-19	0.015	0.015	0.015	0.015	0.015	326,800
2024-09-18	0.020	0.020	0.010	0.015	0.015	254,300
2024-09-17	0.015	0.020	0.015	0.020	0.020	5,196,200
2024-09-13	0.015	0.015	0.015	0.015	0.015	770,800
2024-09-12	0.015	0.015	0.010	0.015	0.015	3,753,800
2024-09-11	0.015	0.015	0.015	0.015	0.015	1,622,100
2024-09-10	0.010	0.020	0.010	0.020	0.020	9,235,100
2024-09-09	0.015	0.015	0.015	0.015	0.015	3,025,300
2024-09-06	0.015	0.015	0.015	0.015	0.015	1,750,100
2024-09-05	0.010	0.015	0.010	0.010	0.010	230,300
2024-09-04	0.015	0.015	0.015	0.015	0.015	7,352,600
2024-09-03	0.010	0.015	0.010	0.015	0.015	133,500
2024-09-02	0.010	0.015	0.010	0.015	0.015	3,532,500
2024-08-30	0.015	0.015	0.015	0.015	0.015	650,000
2024-08-29	0.015	0.020	0.015	0.020	0.020	9,706,500
2024-08-28	0.015	0.020	0.015	0.015	0.015	3,242,100
2024-08-27	0.015	0.015	0.015	0.015	0.015	3,883,500
2024-08-26	0.015	0.015	0.015	0.015	0.015	600

← NewerPage 9 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.