Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.745	0.770	0.720	0.765	0.509	1,827,333
2024-08-06	0.710	0.740	0.700	0.740	0.492	2,464,000
2024-08-05	0.775	0.775	0.705	0.715	0.476	7,185,600
2024-08-02	0.830	0.830	0.785	0.795	0.529	5,287,067
2024-08-01	0.820	0.840	0.815	0.835	0.555	2,448,533
2024-07-31	0.815	0.820	0.810	0.815	0.542	750,933
2024-07-30	0.815	0.820	0.805	0.815	0.542	1,041,600
2024-07-29	0.820	0.825	0.810	0.820	0.545	592,133
2024-07-26	0.825	0.825	0.810	0.815	0.542	844,267
2024-07-25	0.820	0.825	0.815	0.820	0.545	1,057,067
2024-07-24	0.820	0.825	0.810	0.820	0.545	1,201,600
2024-07-23	0.830	0.830	0.820	0.820	0.545	1,240,133
2024-07-22	0.845	0.845	0.815	0.830	0.552	3,069,467
2024-07-19	0.840	0.855	0.840	0.845	0.562	1,524,800
2024-07-18	0.860	0.870	0.840	0.845	0.562	2,834,000
2024-07-17	0.835	0.865	0.835	0.850	0.565	5,270,000
2024-07-16	0.840	0.845	0.835	0.835	0.555	1,120,533
2024-07-15	0.835	0.840	0.830	0.835	0.555	749,333
2024-07-12	0.830	0.840	0.825	0.840	0.559	672,400
2024-07-11	0.845	0.845	0.830	0.835	0.555	1,247,067
2024-07-10	0.845	0.855	0.835	0.845	0.562	2,206,933
2024-07-09	0.840	0.850	0.835	0.845	0.562	4,157,733
2024-07-05	0.825	0.840	0.825	0.835	0.555	2,833,733
2024-07-04	0.815	0.825	0.815	0.820	0.545	1,205,733
2024-07-03	0.825	0.825	0.810	0.815	0.542	731,733
2024-07-02	0.820	0.825	0.815	0.820	0.545	473,067
2024-07-01	0.820	0.825	0.815	0.815	0.542	362,533
2024-06-28	0.810	0.825	0.810	0.820	0.545	2,510,000
2024-06-27	0.810	0.815	0.795	0.810	0.539	1,408,000
2024-06-26	0.800	0.815	0.800	0.805	0.536	717,600
2024-06-25	0.825	0.825	0.790	0.800	0.532	1,567,867
2024-06-24	0.815	0.825	0.805	0.825	0.549	2,342,800
2024-06-21	0.830	0.830	0.815	0.825	0.549	982,267
2024-06-20	0.840	0.845	0.815	0.825	0.549	2,043,467
2024-06-19	0.840	0.845	0.830	0.835	0.555	4,673,200
2024-06-18	0.835	0.845	0.830	0.835	0.555	3,354,400
2024-06-14	0.825	0.830	0.820	0.825	0.549	1,608,400
2024-06-13	0.815	0.845	0.815	0.825	0.549	3,554,400
2024-06-12	0.820	0.830	0.810	0.815	0.542	3,291,867
2024-06-11	0.815	0.820	0.810	0.820	0.545	1,621,467
2024-06-10	0.815	0.820	0.805	0.820	0.545	2,562,800
2024-06-07	0.830	0.830	0.805	0.805	0.536	2,471,467
2024-06-06	0.815	0.840	0.815	0.840	0.547	7,400,933
2024-06-05	0.820	0.825	0.815	0.820	0.534	1,715,067
2024-06-04	0.820	0.825	0.815	0.820	0.534	1,575,600
2024-05-31	0.830	0.830	0.800	0.805	0.524	2,310,933
2024-05-30	0.830	0.840	0.820	0.830	0.541	1,391,067
2024-05-29	0.845	0.845	0.825	0.835	0.544	2,266,933
2024-05-28	0.850	0.875	0.835	0.845	0.550	6,677,733
2024-05-27	0.825	0.850	0.825	0.845	0.550	5,705,200
2024-05-24	0.820	0.825	0.780	0.815	0.531	5,629,467
2024-05-23	0.845	0.845	0.825	0.825	0.537	1,433,867
2024-05-21	0.845	0.845	0.825	0.845	0.550	1,619,600
2024-05-20	0.835	0.850	0.835	0.845	0.550	2,342,400
2024-05-17	0.820	0.835	0.800	0.835	0.544	2,224,533
2024-05-16	0.835	0.850	0.800	0.820	0.534	4,170,667
2024-05-15	0.805	0.840	0.805	0.835	0.544	4,811,600
2024-05-14	0.770	0.810	0.770	0.795	0.518	7,031,867
2024-05-13	0.760	0.765	0.755	0.760	0.495	3,579,467
2024-05-10	0.765	0.765	0.750	0.750	0.489	947,333

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0075 MYR
2026-06-11	0.0075 MYR
2026-03-16	0.0075 MYR
2025-12-04	0.0150 MYR
2025-06-09	0.0175 MYR
2024-12-05	0.0175 MYR
2024-06-07	0.0175 MYR
2023-12-14	0.0150 MYR
2023-06-13	0.0150 MYR
2022-12-13	0.0150 MYR
2022-06-13	0.0150 MYR
2021-12-09	0.0100 MYR
2021-06-11	0.0100 MYR
2020-12-09	0.0100 MYR
2020-02-10	0.0100 MYR
2019-08-27	0.0100 MYR
2019-05-16	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.