Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.280	1.300	1.260	1.290	0.576	356,160
2023-02-16	1.280	1.310	1.280	1.300	0.581	271,040
2023-02-15	1.240	1.320	1.240	1.300	0.581	1,365,095
2023-02-14	1.280	1.290	1.230	1.280	0.572	1,156,401
2023-02-13	1.320	1.350	1.290	1.290	0.576	918,401
2023-02-10	1.290	1.320	1.270	1.320	0.590	585,014
2023-02-09	1.330	1.380	1.290	1.290	0.576	1,237,975
2023-02-08	1.340	1.370	1.290	1.330	0.594	2,010,775
2023-02-07	1.280	1.350	1.260	1.330	0.594	2,644,136
2023-02-03	1.220	1.290	1.170	1.290	0.576	3,679,577
2023-02-02	1.230	1.250	1.160	1.220	0.545	2,339,309
2023-01-31	1.190	1.250	1.150	1.220	0.545	2,684,456
2023-01-30	1.080	1.200	1.080	1.190	0.532	4,335,898
2023-01-27	1.060	1.080	1.060	1.060	0.474	1,016,401
2023-01-26	1.030	1.060	1.020	1.060	0.474	494,294
2023-01-25	1.010	1.060	1.010	1.030	0.460	661,547
2023-01-20	1.030	1.040	1.020	1.020	0.456	486,640
2023-01-19	1.050	1.080	1.020	1.050	0.469	891,334
2023-01-18	1.080	1.090	1.070	1.070	0.478	452,107
2023-01-17	1.080	1.090	1.050	1.080	0.483	805,467
2023-01-16	1.050	1.080	1.020	1.080	0.483	1,159,014
2023-01-13	1.020	1.050	1.010	1.050	0.469	562,241
2023-01-12	1.040	1.040	1.000	1.040	0.465	1,068,668
2023-01-11	1.000	1.040	0.975	1.040	0.465	1,654,242
2023-01-10	1.060	1.090	1.000	1.000	0.447	4,619,818
2023-01-09	1.020	1.060	1.000	1.060	0.474	4,096,591
2023-01-06	0.960	1.020	0.960	1.000	0.447	4,584,538
2023-01-05	0.965	0.970	0.935	0.960	0.429	2,190,722
2023-01-04	0.900	1.000	0.900	0.965	0.431	3,819,017
2023-01-03	0.865	0.895	0.865	0.890	0.398	649,414
2022-12-30	0.870	0.885	0.855	0.865	0.387	431,947
2022-12-29	0.900	0.900	0.870	0.870	0.389	528,267
2022-12-28	0.895	0.905	0.895	0.900	0.402	583,334
2022-12-27	0.890	0.930	0.885	0.890	0.398	1,666,188
2022-12-23	0.890	0.890	0.885	0.885	0.395	248,267
2022-12-22	0.890	0.900	0.870	0.890	0.398	770,934
2022-12-21	0.890	0.905	0.880	0.885	0.395	1,378,535
2022-12-20	0.870	0.895	0.855	0.880	0.393	1,545,228
2022-12-19	0.865	0.865	0.860	0.865	0.387	92,027
2022-12-16	0.865	0.865	0.855	0.855	0.382	268,427
2022-12-15	0.860	0.870	0.850	0.865	0.387	459,014
2022-12-14	0.865	0.870	0.860	0.860	0.384	456,214
2022-12-13	0.860	0.875	0.840	0.865	0.387	744,801
2022-12-12	0.835	0.900	0.835	0.865	0.380	2,455,602
2022-12-09	0.830	0.840	0.825	0.835	0.367	1,668,802
2022-12-08	0.825	0.835	0.825	0.825	0.362	555,521
2022-12-07	0.835	0.835	0.825	0.825	0.362	842,241
2022-12-06	0.825	0.835	0.825	0.830	0.364	538,907
2022-12-05	0.835	0.835	0.825	0.825	0.362	856,988
2022-12-02	0.820	0.845	0.820	0.825	0.362	1,954,402
2022-12-01	0.780	0.830	0.775	0.820	0.360	964,881
2022-11-30	0.770	0.785	0.770	0.775	0.340	876,774
2022-11-29	0.750	0.765	0.750	0.765	0.336	698,321
2022-11-25	0.760	0.760	0.745	0.750	0.329	826,001
2022-11-24	0.750	0.790	0.750	0.755	0.332	1,103,761
2022-11-23	0.755	0.780	0.745	0.745	0.327	1,154,908
2022-11-22	0.730	0.735	0.730	0.730	0.321	140,000
2022-11-21	0.725	0.735	0.720	0.730	0.321	236,694
2022-11-17	0.740	0.740	0.725	0.725	0.318	76,533
2022-11-16	0.740	0.740	0.735	0.740	0.325	100,613

← NewerPage 16 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.