Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.745	0.770	0.735	0.765	0.498	3,766,000
2024-05-08	0.745	0.745	0.730	0.735	0.479	1,188,933
2024-05-07	0.740	0.755	0.735	0.735	0.479	1,968,000
2024-05-06	0.745	0.750	0.730	0.730	0.476	1,449,200
2024-05-03	0.730	0.750	0.725	0.745	0.485	1,485,600
2024-05-02	0.735	0.735	0.725	0.725	0.472	243,200
2024-04-30	0.730	0.735	0.725	0.730	0.476	1,000,933
2024-04-29	0.730	0.740	0.730	0.735	0.479	412,667
2024-04-26	0.720	0.735	0.715	0.730	0.476	2,567,733
2024-04-25	0.720	0.725	0.720	0.720	0.469	183,600
2024-04-24	0.715	0.725	0.715	0.720	0.469	981,467
2024-04-23	0.705	0.715	0.705	0.710	0.462	754,667
2024-04-22	0.705	0.710	0.705	0.705	0.459	544,400
2024-04-19	0.715	0.715	0.700	0.700	0.456	1,965,067
2024-04-18	0.715	0.715	0.705	0.710	0.462	815,333
2024-04-17	0.710	0.715	0.705	0.710	0.462	654,133
2024-04-16	0.710	0.710	0.700	0.710	0.462	1,587,067
2024-04-15	0.735	0.735	0.710	0.715	0.466	2,472,133
2024-04-12	0.735	0.745	0.735	0.740	0.482	970,400
2024-04-09	0.735	0.740	0.730	0.735	0.479	677,200
2024-04-08	0.725	0.745	0.725	0.735	0.479	3,198,267
2024-04-05	0.705	0.720	0.705	0.720	0.469	1,864,933
2024-04-04	0.705	0.705	0.700	0.705	0.459	1,232,400
2024-04-03	0.710	0.710	0.705	0.705	0.459	1,084,400
2024-04-02	0.705	0.720	0.700	0.710	0.462	2,896,000
2024-04-01	0.695	0.700	0.695	0.700	0.456	961,600
2024-03-29	0.695	0.700	0.695	0.700	0.456	1,132,000
2024-03-27	0.700	0.700	0.695	0.695	0.453	1,542,533
2024-03-26	0.700	0.700	0.695	0.700	0.456	2,242,533
2024-03-25	0.705	0.705	0.695	0.695	0.453	1,420,400
2024-03-22	0.700	0.710	0.700	0.700	0.456	1,032,933
2024-03-21	0.705	0.710	0.695	0.700	0.456	4,603,733
2024-03-20	0.705	0.705	0.700	0.705	0.459	1,418,800
2024-03-19	0.710	0.710	0.700	0.705	0.459	1,288,933
2024-03-18	0.710	0.715	0.700	0.705	0.459	1,378,933
2024-03-15	0.705	0.705	0.700	0.705	0.459	953,733
2024-03-14	0.705	0.705	0.700	0.705	0.459	1,159,200
2024-03-13	0.710	0.710	0.700	0.705	0.459	906,400
2024-03-12	0.710	0.715	0.700	0.705	0.459	1,089,067
2024-03-11	0.715	0.720	0.705	0.710	0.462	890,533
2024-03-08	0.710	0.720	0.705	0.710	0.462	1,607,467
2024-03-07	0.715	0.715	0.710	0.710	0.462	1,197,333
2024-03-06	0.715	0.715	0.700	0.715	0.466	2,301,467
2024-03-05	0.725	0.725	0.700	0.715	0.466	2,416,800
2024-03-04	0.740	0.750	0.720	0.720	0.469	2,817,867
2024-03-01	0.755	0.760	0.735	0.740	0.482	1,011,733
2024-02-29	0.765	0.765	0.755	0.755	0.492	874,667
2024-02-28	0.780	0.780	0.760	0.770	0.502	1,268,133
2024-02-27	0.770	0.785	0.760	0.770	0.502	2,361,733
2024-02-26	0.760	0.770	0.750	0.770	0.502	747,867
2024-02-23	0.765	0.775	0.745	0.755	0.492	1,194,000
2024-02-22	0.760	0.785	0.760	0.770	0.502	2,730,400
2024-02-21	0.765	0.770	0.755	0.760	0.495	978,133
2024-02-20	0.740	0.770	0.735	0.765	0.498	3,366,400
2024-02-19	0.730	0.735	0.720	0.725	0.472	992,400
2024-02-16	0.745	0.745	0.730	0.730	0.476	757,733
2024-02-15	0.725	0.745	0.725	0.745	0.485	967,733
2024-02-14	0.730	0.735	0.730	0.730	0.476	1,330,400
2024-02-13	0.745	0.745	0.730	0.730	0.476	1,942,533
2024-02-09	0.715	0.745	0.715	0.745	0.485	2,322,000

← NewerPage 11 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.