Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	0.770	0.815	0.770	0.810	0.349	3,208,243
2022-04-27	0.725	0.760	0.720	0.760	0.327	2,200,429
2022-04-26	0.720	0.730	0.720	0.730	0.315	62,533
2022-04-25	0.720	0.720	0.715	0.720	0.310	181,067
2022-04-22	0.720	0.720	0.720	0.720	0.310	25,200
2022-04-21	0.720	0.720	0.720	0.720	0.310	37,147
2022-04-20	0.725	0.725	0.725	0.725	0.312	46,480
2022-04-18	0.730	0.735	0.725	0.725	0.312	328,160
2022-04-15	0.730	0.730	0.730	0.730	0.315	5,227
2022-04-14	0.720	0.720	0.720	0.720	0.310	18,667
2022-04-13	0.720	0.725	0.720	0.720	0.310	161,280
2022-04-12	0.720	0.720	0.720	0.720	0.310	12,133
2022-04-11	0.725	0.730	0.720	0.730	0.315	42,933
2022-04-08	0.725	0.725	0.725	0.725	0.312	933
2022-04-07	0.735	0.735	0.725	0.725	0.312	145,413
2022-04-06	0.730	0.740	0.730	0.740	0.319	33,600
2022-04-05	0.735	0.735	0.730	0.730	0.315	68,693
2022-04-04	0.745	0.745	0.735	0.740	0.319	275,147
2022-04-01	0.740	0.740	0.740	0.740	0.319	11,387
2022-03-31	0.740	0.745	0.735	0.740	0.319	184,987
2022-03-30	0.735	0.740	0.730	0.740	0.319	396,294
2022-03-29	0.725	0.730	0.725	0.730	0.315	66,267
2022-03-28	0.735	0.735	0.735	0.735	0.317	882,188
2022-03-25	0.740	0.740	0.735	0.740	0.319	65,333
2022-03-24	0.740	0.745	0.730	0.740	0.319	84,560
2022-03-23	0.725	0.740	0.725	0.740	0.319	26,693
2022-03-22	0.715	0.740	0.715	0.740	0.319	304,080
2022-03-21	0.710	0.725	0.710	0.715	0.308	337,867
2022-03-18	0.725	0.725	0.710	0.710	0.306	302,960
2022-03-17	0.720	0.720	0.715	0.715	0.308	207,014
2022-03-16	0.700	0.720	0.700	0.715	0.308	126,560
2022-03-15	0.720	0.720	0.700	0.700	0.302	175,280
2022-03-14	0.720	0.720	0.705	0.705	0.304	44,987
2022-03-11	0.720	0.725	0.675	0.700	0.302	448,560
2022-03-10	0.710	0.730	0.700	0.720	0.310	716,054
2022-03-09	0.690	0.730	0.690	0.700	0.302	3,128,910
2022-03-08	0.685	0.700	0.660	0.690	0.297	382,107
2022-03-07	0.720	0.720	0.690	0.690	0.297	201,040
2022-03-04	0.750	0.750	0.720	0.730	0.315	701,681
2022-03-03	0.760	0.760	0.760	0.760	0.327	85,867
2022-03-02	0.780	0.780	0.760	0.780	0.336	213,547
2022-03-01	0.785	0.785	0.735	0.760	0.327	415,147
2022-02-28	0.795	0.795	0.770	0.770	0.332	444,827
2022-02-25	0.795	0.805	0.795	0.800	0.345	496,907
2022-02-24	0.820	0.825	0.795	0.800	0.345	3,038,936
2022-02-23	0.830	0.850	0.805	0.815	0.351	2,839,763
2022-02-22	0.820	0.835	0.795	0.810	0.349	1,150,428
2022-02-21	0.820	0.825	0.815	0.820	0.353	709,147
2022-02-18	0.835	0.835	0.815	0.820	0.353	1,467,201
2022-02-17	0.815	0.840	0.815	0.830	0.358	1,739,735
2022-02-16	0.805	0.815	0.800	0.815	0.351	634,854
2022-02-15	0.830	0.830	0.800	0.800	0.345	1,312,455
2022-02-14	0.790	0.840	0.780	0.825	0.355	2,931,043
2022-02-11	0.710	0.815	0.710	0.790	0.340	4,003,071
2022-02-10	0.700	0.710	0.700	0.710	0.306	52,080
2022-02-09	0.700	0.705	0.695	0.700	0.302	202,720
2022-02-08	0.700	0.705	0.700	0.700	0.302	69,627
2022-02-07	0.700	0.700	0.700	0.700	0.302	83,067
2022-02-04	0.700	0.710	0.700	0.700	0.302	573,814
2022-02-03	0.690	0.700	0.690	0.700	0.302	102,853

← NewerPage 19 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.