Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.760	0.775	0.755	0.765	0.479	50,533
2023-05-17	0.785	0.785	0.760	0.760	0.475	214,533
2023-05-16	0.760	0.785	0.760	0.780	0.488	318,000
2023-05-15	0.750	0.770	0.750	0.765	0.479	378,400
2023-05-12	0.745	0.745	0.735	0.745	0.466	237,600
2023-05-11	0.750	0.750	0.740	0.745	0.466	188,267
2023-05-10	0.730	0.755	0.725	0.750	0.469	811,067
2023-05-09	0.745	0.745	0.725	0.730	0.457	617,867
2023-05-08	0.790	0.790	0.720	0.750	0.469	1,359,467
2023-05-05	0.785	0.790	0.770	0.770	0.482	936,533
2023-05-03	0.790	0.790	0.780	0.780	0.488	741,333
2023-05-02	0.805	0.810	0.785	0.785	0.491	828,800
2023-04-28	0.810	0.815	0.805	0.805	0.504	627,867
2023-04-27	0.810	0.815	0.805	0.810	0.507	340,000
2023-04-26	0.835	0.835	0.815	0.815	0.510	89,467
2023-04-25	0.825	0.835	0.825	0.830	0.519	1,463,067
2023-04-20	0.820	0.830	0.810	0.810	0.507	448,533
2023-04-19	0.845	0.855	0.800	0.815	0.510	501,467
2023-04-18	0.875	0.875	0.825	0.855	0.535	234,400
2023-04-17	1.250	1.250	1.200	1.200	0.536	1,599,735
2023-04-14	1.180	1.240	1.160	1.230	0.550	1,654,988
2023-04-13	1.150	1.170	1.150	1.170	0.523	2,114,562
2023-04-12	1.170	1.180	1.150	1.150	0.514	575,867
2023-04-11	1.160	1.190	1.150	1.170	0.523	402,640
2023-04-10	1.190	1.200	1.150	1.160	0.518	1,114,961
2023-04-07	1.200	1.200	1.170	1.200	0.536	348,134
2023-04-06	1.190	1.210	1.180	1.200	0.536	645,867
2023-04-05	1.180	1.200	1.140	1.150	0.514	970,481
2023-04-04	1.200	1.210	1.180	1.200	0.536	759,547
2023-04-03	1.210	1.250	1.190	1.200	0.536	585,387
2023-03-31	1.250	1.250	1.190	1.210	0.541	2,367,869
2023-03-30	1.250	1.260	1.230	1.250	0.559	1,958,509
2023-03-29	1.250	1.250	1.230	1.240	0.554	920,828
2023-03-28	1.230	1.250	1.230	1.250	0.559	371,467
2023-03-27	1.250	1.250	1.230	1.250	0.559	275,334
2023-03-24	1.270	1.270	1.230	1.250	0.559	1,522,455
2023-03-23	1.270	1.310	1.270	1.280	0.572	3,535,283
2023-03-22	1.280	1.300	1.270	1.280	0.572	686,187
2023-03-21	1.270	1.300	1.270	1.280	0.572	1,106,188
2023-03-20	1.280	1.300	1.280	1.300	0.581	486,080
2023-03-17	1.250	1.310	1.250	1.300	0.581	2,251,202
2023-03-16	1.330	1.390	1.240	1.240	0.554	2,746,243
2023-03-15	1.390	1.390	1.350	1.370	0.612	157,360
2023-03-14	1.400	1.400	1.340	1.390	0.621	1,285,575
2023-03-13	1.400	1.410	1.360	1.400	0.626	2,131,362
2023-03-10	1.400	1.410	1.380	1.410	0.630	899,921
2023-03-09	1.410	1.420	1.390	1.410	0.630	1,203,815
2023-03-08	1.380	1.430	1.370	1.410	0.630	1,204,748
2023-03-07	1.410	1.410	1.370	1.380	0.617	971,041
2023-03-06	1.340	1.390	1.320	1.380	0.617	6,475,660
2023-03-03	1.330	1.350	1.290	1.310	0.585	1,043,654
2023-03-02	1.380	1.380	1.330	1.330	0.594	1,328,508
2023-03-01	1.350	1.400	1.350	1.370	0.612	1,214,641
2023-02-28	1.460	1.460	1.360	1.360	0.608	2,222,269
2023-02-27	1.440	1.490	1.430	1.460	0.652	1,597,122
2023-02-24	1.420	1.470	1.400	1.440	0.643	3,820,697
2023-02-23	1.300	1.430	1.300	1.430	0.639	3,965,177
2023-02-22	1.370	1.370	1.290	1.300	0.581	3,168,296
2023-02-21	1.260	1.330	1.260	1.310	0.585	1,260,001
2023-02-20	1.290	1.290	1.230	1.280	0.572	729,494

← NewerPage 15 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.