Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.695	0.720	0.695	0.710	0.462	1,404,133
2024-02-07	0.700	0.700	0.690	0.695	0.453	1,007,467
2024-02-06	0.705	0.705	0.690	0.700	0.456	1,025,200
2024-02-05	0.710	0.710	0.700	0.700	0.456	2,373,067
2024-02-02	0.715	0.715	0.700	0.710	0.462	1,140,000
2024-01-31	0.710	0.715	0.705	0.715	0.466	1,239,733
2024-01-30	0.715	0.720	0.705	0.710	0.462	824,933
2024-01-29	0.715	0.725	0.710	0.715	0.466	920,933
2024-01-26	0.715	0.715	0.710	0.715	0.466	843,333
2024-01-24	0.720	0.720	0.715	0.715	0.466	430,667
2024-01-23	0.720	0.730	0.710	0.710	0.462	629,467
2024-01-22	0.720	0.725	0.710	0.715	0.466	792,267
2024-01-19	0.720	0.725	0.715	0.720	0.469	504,667
2024-01-18	0.740	0.740	0.725	0.725	0.472	609,067
2024-01-17	0.740	0.750	0.740	0.740	0.482	539,467
2024-01-16	0.740	0.750	0.740	0.745	0.485	186,000
2024-01-15	0.735	0.750	0.735	0.750	0.489	464,133
2024-01-12	0.740	0.745	0.735	0.735	0.479	78,133
2024-01-11	0.755	0.755	0.740	0.740	0.482	202,933
2024-01-10	0.760	0.760	0.745	0.750	0.489	247,200
2024-01-09	0.740	0.760	0.740	0.760	0.495	1,993,333
2024-01-08	0.735	0.745	0.730	0.740	0.482	1,540,933
2024-01-05	0.715	0.730	0.710	0.725	0.472	1,304,000
2024-01-04	0.710	0.720	0.710	0.715	0.466	1,109,067
2024-01-03	0.725	0.725	0.705	0.715	0.466	716,667
2024-01-02	0.710	0.725	0.710	0.725	0.472	117,067
2023-12-29	0.720	0.720	0.705	0.710	0.462	2,223,467
2023-12-28	0.735	0.735	0.715	0.715	0.466	1,695,333
2023-12-27	0.735	0.745	0.730	0.735	0.479	2,254,533
2023-12-26	0.730	0.735	0.730	0.730	0.476	776,933
2023-12-22	0.725	0.735	0.725	0.730	0.476	174,933
2023-12-21	0.735	0.735	0.725	0.730	0.476	389,200
2023-12-20	0.735	0.745	0.735	0.735	0.479	243,733
2023-12-19	0.740	0.740	0.735	0.735	0.479	354,000
2023-12-18	0.745	0.745	0.740	0.740	0.482	149,333
2023-12-15	0.745	0.750	0.735	0.745	0.485	577,200
2023-12-14	0.750	0.755	0.750	0.755	0.492	157,333
2023-12-13	0.760	0.765	0.755	0.765	0.489	87,600
2023-12-12	0.755	0.760	0.755	0.755	0.482	149,067
2023-12-11	0.760	0.760	0.755	0.755	0.482	120,400
2023-12-08	0.760	0.760	0.760	0.760	0.485	107,200
2023-12-07	0.755	0.760	0.755	0.755	0.482	167,200
2023-12-06	0.750	0.755	0.750	0.755	0.482	452,933
2023-12-05	0.770	0.770	0.755	0.755	0.482	166,133
2023-12-04	0.780	0.780	0.765	0.765	0.489	8,667
2023-12-01	0.775	0.775	0.770	0.770	0.492	72,000
2023-11-30	0.780	0.780	0.765	0.765	0.489	179,067
2023-11-29	0.770	0.770	0.770	0.770	0.492	143,867
2023-11-28	0.770	0.770	0.770	0.770	0.492	294,667
2023-11-27	0.775	0.780	0.775	0.775	0.495	16,667
2023-11-24	0.780	0.785	0.770	0.775	0.495	787,600
2023-11-23	0.775	0.780	0.775	0.780	0.498	4,267
2023-11-22	0.780	0.780	0.770	0.775	0.495	254,800
2023-11-21	0.775	0.780	0.770	0.780	0.498	208,800
2023-11-20	0.770	0.775	0.765	0.765	0.489	202,533
2023-11-17	0.770	0.775	0.770	0.770	0.492	288,267
2023-11-16	0.770	0.780	0.770	0.775	0.495	35,733
2023-11-15	0.790	0.790	0.770	0.785	0.501	420,267
2023-11-14	0.795	0.800	0.780	0.780	0.498	442,533
2023-11-10	0.790	0.790	0.780	0.790	0.505	163,067

← NewerPage 12 of 21 · 1,210 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.