Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.800	0.800	0.785	0.790	0.505	175,733
2023-11-08	0.795	0.795	0.785	0.795	0.508	52,800
2023-11-07	0.805	0.810	0.795	0.795	0.508	404,800
2023-11-06	0.800	0.810	0.795	0.795	0.508	536,533
2023-11-03	0.800	0.805	0.790	0.795	0.508	598,533
2023-11-02	0.785	0.790	0.785	0.790	0.505	372,400
2023-11-01	0.775	0.785	0.770	0.780	0.498	404,533
2023-10-31	0.770	0.775	0.760	0.775	0.495	447,733
2023-10-30	0.770	0.770	0.765	0.770	0.492	542,533
2023-10-27	0.770	0.780	0.770	0.770	0.492	190,000
2023-10-26	0.775	0.775	0.765	0.775	0.495	306,933
2023-10-25	0.760	0.775	0.760	0.770	0.492	624,000
2023-10-24	0.750	0.760	0.745	0.750	0.479	643,600
2023-10-23	0.765	0.765	0.745	0.745	0.476	960,000
2023-10-20	0.770	0.770	0.770	0.770	0.492	89,600
2023-10-19	0.770	0.780	0.770	0.780	0.498	35,867
2023-10-18	0.780	0.780	0.770	0.770	0.492	332,533
2023-10-17	0.770	0.780	0.765	0.780	0.498	41,733
2023-10-16	0.790	0.790	0.770	0.770	0.492	199,200
2023-10-13	0.805	0.805	0.790	0.795	0.508	185,600
2023-10-12	0.785	0.810	0.780	0.805	0.514	676,800
2023-10-11	0.785	0.790	0.780	0.785	0.501	306,400
2023-10-10	0.770	0.785	0.770	0.785	0.501	523,200
2023-10-09	0.785	0.785	0.765	0.765	0.489	347,733
2023-10-06	0.785	0.785	0.785	0.785	0.501	423,333
2023-10-05	0.780	0.785	0.780	0.785	0.501	322,400
2023-10-04	0.785	0.785	0.775	0.785	0.501	1,190,400
2023-10-03	0.775	0.785	0.775	0.785	0.501	892,000
2023-10-02	0.780	0.780	0.760	0.775	0.495	257,200
2023-09-29	0.775	0.780	0.760	0.780	0.498	247,733
2023-09-27	0.770	0.775	0.765	0.775	0.495	90,533
2023-09-26	0.765	0.770	0.760	0.770	0.492	67,067
2023-09-25	0.760	0.770	0.760	0.765	0.489	333,467
2023-09-22	0.755	0.755	0.755	0.755	0.482	85,867
2023-09-21	0.765	0.765	0.755	0.755	0.482	154,133
2023-09-20	0.760	0.760	0.760	0.760	0.485	25,067
2023-09-19	0.750	0.765	0.750	0.755	0.482	222,400
2023-09-18	0.770	0.770	0.750	0.750	0.479	80,400
2023-09-15	0.755	0.770	0.755	0.770	0.492	50,400
2023-09-14	0.750	0.760	0.745	0.760	0.485	298,000
2023-09-13	0.750	0.755	0.745	0.750	0.479	458,800
2023-09-12	0.760	0.760	0.735	0.755	0.482	590,133
2023-09-11	0.770	0.770	0.760	0.760	0.485	266,667
2023-09-08	0.770	0.770	0.770	0.770	0.492	47,867
2023-09-07	0.780	0.780	0.775	0.775	0.495	145,067
2023-09-06	0.765	0.785	0.765	0.780	0.498	504,533
2023-09-05	0.765	0.770	0.765	0.765	0.489	735,067
2023-09-04	0.760	0.770	0.760	0.765	0.489	623,867
2023-09-01	0.770	0.770	0.750	0.760	0.485	1,426,400
2023-08-30	0.770	0.775	0.760	0.770	0.492	1,156,533
2023-08-29	0.760	0.780	0.760	0.780	0.498	433,200
2023-08-28	0.770	0.770	0.760	0.770	0.492	126,133
2023-08-25	0.780	0.785	0.765	0.770	0.492	918,933
2023-08-24	0.780	0.780	0.770	0.780	0.498	307,067
2023-08-23	0.775	0.785	0.735	0.785	0.501	3,293,600
2023-08-22	0.800	0.800	0.790	0.790	0.505	513,867
2023-08-21	0.790	0.800	0.785	0.800	0.511	777,467
2023-08-18	0.795	0.800	0.790	0.790	0.505	308,933
2023-08-17	0.800	0.800	0.790	0.800	0.511	219,333
2023-08-16	0.800	0.800	0.790	0.800	0.511	369,200

← NewerPage 13 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.