Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.725	0.735	0.725	0.735	0.323	560
2022-08-09	0.730	0.730	0.730	0.730	0.321	11,387
2022-08-08	0.710	0.710	0.710	0.710	0.312	14,933
2022-08-05	0.710	0.715	0.710	0.710	0.312	483,094
2022-08-04	0.720	0.720	0.715	0.715	0.314	201,600
2022-08-03	0.715	0.715	0.715	0.715	0.314	18,667
2022-08-02	0.715	0.715	0.715	0.715	0.314	197,867
2022-08-01	0.700	0.715	0.700	0.715	0.314	363,627
2022-07-29	0.715	0.730	0.715	0.715	0.314	381,734
2022-07-28	0.730	0.730	0.700	0.715	0.314	262,080
2022-07-27	0.715	0.715	0.715	0.715	0.314	283,734
2022-07-26	0.720	0.720	0.710	0.710	0.312	310,054
2022-07-25	0.715	0.720	0.715	0.715	0.314	528,641
2022-07-22	0.745	0.745	0.715	0.715	0.314	210,187
2022-07-21	0.715	0.720	0.710	0.715	0.314	586,134
2022-07-20	0.700	0.735	0.700	0.705	0.310	37,707
2022-07-19	0.705	0.705	0.695	0.695	0.305	14,000
2022-07-18	0.705	0.705	0.705	0.705	0.310	747
2022-07-15	0.700	0.705	0.700	0.705	0.310	241,734
2022-07-14	0.700	0.700	0.695	0.700	0.307	26,320
2022-07-12	0.705	0.720	0.675	0.705	0.310	151,200
2022-07-08	0.705	0.705	0.670	0.705	0.310	68,880
2022-07-06	0.720	0.720	0.700	0.700	0.307	104,347
2022-07-05	0.740	0.740	0.720	0.720	0.316	153,627
2022-07-04	0.755	0.770	0.745	0.745	0.327	213,174
2022-07-01	0.755	0.755	0.755	0.755	0.332	13,253
2022-06-30	0.755	0.755	0.755	0.755	0.332	44,613
2022-06-29	0.750	0.755	0.750	0.755	0.332	5,600
2022-06-27	0.755	0.755	0.745	0.745	0.327	47,973
2022-06-23	0.755	0.755	0.755	0.755	0.332	24,267
2022-06-22	0.780	0.780	0.770	0.770	0.338	24,267
2022-06-21	0.770	0.780	0.770	0.780	0.343	42,747
2022-06-16	0.790	0.790	0.790	0.790	0.347	373
2022-06-15	0.760	0.760	0.750	0.750	0.329	124,507
2022-06-14	0.745	0.770	0.745	0.770	0.338	286,534
2022-06-13	0.740	0.780	0.740	0.780	0.343	22,773
2022-06-10	0.795	0.795	0.790	0.795	0.343	368,667
2022-06-08	0.795	0.795	0.770	0.770	0.332	18,667
2022-06-07	0.795	0.795	0.790	0.795	0.343	47,040
2022-06-03	0.760	0.795	0.760	0.795	0.343	270,667
2022-06-02	0.770	0.770	0.760	0.760	0.327	47,040
2022-06-01	0.750	0.775	0.750	0.775	0.334	122,080
2022-05-31	0.745	0.775	0.745	0.775	0.334	126,373
2022-05-30	0.765	0.765	0.760	0.760	0.327	150,080
2022-05-27	0.770	0.785	0.725	0.765	0.330	476,000
2022-05-26	0.795	0.795	0.785	0.785	0.338	234,640
2022-05-25	0.790	0.790	0.760	0.790	0.340	344,214
2022-05-24	0.800	0.810	0.765	0.790	0.340	1,428,561
2022-05-23	0.785	0.825	0.785	0.800	0.345	1,780,802
2022-05-20	0.780	0.785	0.780	0.785	0.338	81,200
2022-05-19	0.775	0.790	0.775	0.780	0.336	133,467
2022-05-18	0.790	0.790	0.780	0.785	0.338	53,947
2022-05-17	0.780	0.800	0.780	0.790	0.340	446,694
2022-05-12	0.775	0.785	0.775	0.780	0.336	411,040
2022-05-11	0.780	0.780	0.770	0.780	0.336	52,453
2022-05-10	0.760	0.765	0.755	0.765	0.330	68,693
2022-05-09	0.805	0.805	0.765	0.765	0.330	135,707
2022-05-06	0.765	0.765	0.765	0.765	0.330	60,480
2022-05-05	0.785	0.785	0.775	0.785	0.338	308,934
2022-04-29	0.815	0.815	0.780	0.785	0.338	669,201

← NewerPage 18 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.