Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.745	0.755	0.745	0.750	0.329	273,094
2022-11-14	0.750	0.750	0.740	0.745	0.327	199,360
2022-11-11	0.730	0.730	0.730	0.730	0.321	186,107
2022-11-10	0.725	0.730	0.725	0.730	0.321	16,800
2022-11-09	0.730	0.730	0.730	0.730	0.321	46,667
2022-11-08	0.740	0.740	0.740	0.740	0.325	84,000
2022-11-07	0.750	0.750	0.735	0.740	0.325	656,134
2022-11-04	0.720	0.735	0.720	0.730	0.321	151,387
2022-11-03	0.725	0.730	0.725	0.725	0.318	99,120
2022-11-02	0.730	0.735	0.730	0.730	0.321	704,667
2022-11-01	0.730	0.735	0.725	0.725	0.318	42,000
2022-10-31	0.735	0.735	0.730	0.730	0.321	28,000
2022-10-28	0.730	0.730	0.730	0.730	0.321	20,533
2022-10-27	0.735	0.735	0.730	0.730	0.321	663,974
2022-10-26	0.735	0.735	0.735	0.735	0.323	122,080
2022-10-25	0.735	0.735	0.730	0.735	0.323	135,893
2022-10-19	0.740	0.740	0.735	0.740	0.325	50,400
2022-10-18	0.750	0.750	0.740	0.740	0.325	243,414
2022-10-14	0.735	0.750	0.735	0.750	0.329	74,107
2022-10-13	0.740	0.740	0.730	0.730	0.321	238,560
2022-10-11	0.740	0.745	0.735	0.735	0.323	102,667
2022-10-07	0.760	0.760	0.740	0.745	0.327	98,747
2022-10-06	0.760	0.760	0.750	0.750	0.329	39,200
2022-10-05	0.745	0.760	0.745	0.760	0.334	69,253
2022-10-04	0.735	0.740	0.735	0.740	0.325	139,813
2022-10-03	0.735	0.735	0.735	0.735	0.323	42,933
2022-09-29	0.735	0.735	0.735	0.735	0.323	18,667
2022-09-28	0.745	0.745	0.730	0.730	0.321	141,120
2022-09-27	0.745	0.750	0.730	0.745	0.327	831,041
2022-09-26	0.775	0.775	0.750	0.750	0.329	272,907
2022-09-23	0.760	0.780	0.760	0.775	0.340	677,601
2022-09-22	0.750	0.750	0.745	0.750	0.329	218,027
2022-09-21	0.755	0.755	0.750	0.750	0.329	57,307
2022-09-20	0.760	0.770	0.760	0.760	0.334	178,827
2022-09-19	0.765	0.770	0.745	0.760	0.334	359,147
2022-09-15	0.770	0.775	0.765	0.765	0.336	649,227
2022-09-14	0.755	0.760	0.755	0.760	0.334	85,867
2022-09-13	0.765	0.765	0.760	0.760	0.334	149,333
2022-09-12	0.770	0.770	0.770	0.770	0.338	7,467
2022-09-09	0.770	0.780	0.770	0.770	0.338	76,533
2022-09-08	0.780	0.780	0.770	0.770	0.338	29,493
2022-09-07	0.780	0.790	0.780	0.780	0.343	126,933
2022-09-06	0.780	0.790	0.780	0.780	0.343	481,227
2022-09-05	0.740	0.795	0.740	0.780	0.343	1,155,094
2022-09-02	0.735	0.740	0.735	0.740	0.325	57,867
2022-09-01	0.740	0.740	0.735	0.735	0.323	186,667
2022-08-30	0.730	0.750	0.725	0.740	0.325	413,654
2022-08-29	0.730	0.735	0.725	0.735	0.323	195,067
2022-08-26	0.750	0.765	0.750	0.750	0.329	346,454
2022-08-25	0.810	0.810	0.760	0.760	0.334	481,974
2022-08-24	0.820	0.830	0.760	0.780	0.343	2,364,322
2022-08-23	0.770	0.795	0.770	0.795	0.349	194,134
2022-08-22	0.770	0.770	0.770	0.770	0.338	9,520
2022-08-19	0.780	0.790	0.780	0.785	0.345	35,653
2022-08-18	0.750	0.780	0.750	0.780	0.343	386,960
2022-08-17	0.735	0.745	0.735	0.740	0.325	149,520
2022-08-16	0.740	0.740	0.735	0.735	0.323	70,933
2022-08-15	0.725	0.725	0.725	0.725	0.318	16,800
2022-08-12	0.715	0.720	0.715	0.720	0.316	22,400
2022-08-11	0.720	0.720	0.720	0.720	0.316	102,480

← NewerPage 17 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.