Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.800	0.810	0.790	0.800	0.511	222,400
2023-08-14	0.800	0.805	0.790	0.805	0.514	462,400
2023-08-11	0.795	0.810	0.795	0.805	0.514	1,251,867
2023-08-10	0.820	0.820	0.795	0.800	0.511	2,129,200
2023-08-09	0.785	0.815	0.780	0.815	0.520	437,467
2023-08-08	0.795	0.800	0.785	0.785	0.501	334,267
2023-08-07	0.810	0.810	0.785	0.795	0.508	595,867
2023-08-04	0.815	0.820	0.790	0.795	0.508	844,267
2023-08-03	0.815	0.815	0.800	0.810	0.517	1,073,067
2023-08-02	0.810	0.815	0.805	0.810	0.517	560,533
2023-08-01	0.825	0.830	0.810	0.810	0.517	872,267
2023-07-31	0.820	0.835	0.815	0.830	0.530	1,315,200
2023-07-28	0.835	0.835	0.820	0.820	0.524	594,800
2023-07-27	0.800	0.850	0.800	0.835	0.533	5,454,533
2023-07-26	0.800	0.800	0.795	0.800	0.511	281,333
2023-07-25	0.790	0.805	0.790	0.800	0.511	1,813,867
2023-07-24	0.795	0.795	0.780	0.795	0.508	380,267
2023-07-21	0.800	0.810	0.795	0.795	0.508	461,067
2023-07-20	0.805	0.810	0.790	0.800	0.511	1,123,200
2023-07-18	0.805	0.810	0.790	0.800	0.511	165,467
2023-07-17	0.810	0.815	0.790	0.810	0.517	781,867
2023-07-14	0.820	0.830	0.795	0.815	0.520	1,387,867
2023-07-13	0.775	0.820	0.775	0.820	0.524	1,478,533
2023-07-12	0.785	0.785	0.765	0.765	0.489	343,067
2023-07-11	0.775	0.785	0.765	0.785	0.501	459,733
2023-07-10	0.770	0.790	0.760	0.780	0.498	385,200
2023-07-07	0.780	0.780	0.770	0.770	0.492	194,667
2023-07-06	0.775	0.815	0.775	0.780	0.498	2,896,400
2023-07-05	0.780	0.785	0.775	0.780	0.498	448,933
2023-07-04	0.780	0.785	0.770	0.775	0.495	478,267
2023-07-03	0.795	0.795	0.775	0.785	0.501	846,533
2023-06-30	0.785	0.800	0.760	0.795	0.508	960,800
2023-06-28	0.795	0.795	0.775	0.780	0.498	383,067
2023-06-27	0.815	0.825	0.780	0.795	0.508	881,467
2023-06-26	0.835	0.865	0.815	0.830	0.530	1,657,333
2023-06-23	0.805	0.840	0.805	0.830	0.530	833,333
2023-06-22	0.825	0.825	0.805	0.815	0.520	490,000
2023-06-21	0.820	0.865	0.810	0.825	0.527	3,027,600
2023-06-20	0.770	0.845	0.770	0.820	0.524	1,820,000
2023-06-19	0.750	0.770	0.745	0.770	0.492	487,200
2023-06-16	0.745	0.760	0.745	0.750	0.479	799,867
2023-06-15	0.725	0.760	0.725	0.740	0.473	913,333
2023-06-14	0.735	0.735	0.730	0.735	0.469	43,867
2023-06-13	0.730	0.740	0.730	0.735	0.469	161,733
2023-06-12	0.745	0.745	0.725	0.735	0.460	98,133
2023-06-09	0.730	0.740	0.725	0.735	0.460	112,533
2023-06-08	0.740	0.740	0.720	0.730	0.457	732,000
2023-06-07	0.725	0.740	0.720	0.740	0.463	202,267
2023-06-06	0.735	0.735	0.725	0.730	0.457	150,933
2023-06-02	0.730	0.740	0.730	0.730	0.457	84,400
2023-06-01	0.730	0.740	0.730	0.740	0.463	248,533
2023-05-31	0.740	0.740	0.715	0.740	0.463	363,733
2023-05-30	0.750	0.750	0.725	0.745	0.466	439,200
2023-05-29	0.760	0.760	0.750	0.750	0.469	40,000
2023-05-26	0.760	0.765	0.690	0.760	0.475	772,267
2023-05-25	0.760	0.760	0.750	0.760	0.475	86,133
2023-05-24	0.755	0.765	0.755	0.765	0.479	168,800
2023-05-23	0.750	0.760	0.740	0.755	0.472	150,267
2023-05-22	0.755	0.760	0.730	0.750	0.469	294,133
2023-05-19	0.750	0.755	0.720	0.755	0.472	678,800

← NewerPage 14 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.