Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.510	0.510	0.510	0.510	0.503	101,400
2026-07-21	0.515	0.515	0.510	0.510	0.503	1,005,700
2026-07-20	0.515	0.515	0.505	0.510	0.503	1,137,200
2026-07-17	0.510	0.510	0.510	0.510	0.503	233,200
2026-07-16	0.510	0.510	0.505	0.505	0.498	58,500
2026-07-15	0.510	0.510	0.505	0.505	0.498	315,200
2026-07-14	0.505	0.510	0.505	0.505	0.498	107,100
2026-07-13	0.510	0.510	0.505	0.505	0.498	1,135,200
2026-07-10	0.510	0.510	0.505	0.505	0.498	843,900
2026-07-09	0.505	0.510	0.505	0.510	0.503	183,200
2026-07-08	0.510	0.510	0.500	0.505	0.498	795,400
2026-07-07	0.515	0.515	0.510	0.510	0.503	418,700
2026-07-06	0.515	0.515	0.505	0.505	0.498	267,800
2026-07-03	0.515	0.515	0.510	0.510	0.503	292,100
2026-07-02	0.515	0.515	0.510	0.510	0.503	609,200
2026-07-01	0.515	0.515	0.510	0.515	0.508	88,800
2026-06-30	0.515	0.515	0.510	0.515	0.508	102,000
2026-06-29	0.515	0.515	0.505	0.515	0.508	674,200
2026-06-26	0.515	0.520	0.510	0.515	0.508	1,070,500
2026-06-25	0.525	0.525	0.515	0.515	0.508	917,400
2026-06-24	0.525	0.525	0.520	0.520	0.513	114,600
2026-06-23	0.520	0.520	0.515	0.515	0.508	212,700
2026-06-22	0.515	0.525	0.515	0.520	0.513	327,100
2026-06-19	0.505	0.515	0.505	0.515	0.508	474,500
2026-06-18	0.510	0.515	0.500	0.500	0.493	1,186,900
2026-06-16	0.505	0.515	0.505	0.505	0.498	697,100
2026-06-15	0.510	0.515	0.505	0.505	0.498	278,800
2026-06-12	0.520	0.520	0.505	0.520	0.513	409,800
2026-06-11	0.530	0.530	0.495	0.520	0.513	1,682,600
2026-06-10	0.535	0.540	0.530	0.530	0.515	201,900
2026-06-09	0.535	0.540	0.525	0.530	0.515	499,800
2026-06-08	0.535	0.540	0.525	0.540	0.525	266,800
2026-06-05	0.535	0.540	0.530	0.530	0.515	551,900
2026-06-04	0.545	0.545	0.520	0.530	0.515	547,500
2026-06-03	0.540	0.550	0.540	0.540	0.525	2,351,400
2026-05-29	0.550	0.550	0.540	0.540	0.525	622,100
2026-05-28	0.545	0.555	0.540	0.545	0.530	898,800
2026-05-26	0.535	0.545	0.535	0.540	0.525	1,000,800
2026-05-25	0.535	0.540	0.535	0.535	0.520	711,300
2026-05-22	0.520	0.540	0.515	0.535	0.520	1,246,700
2026-05-21	0.520	0.520	0.515	0.520	0.505	289,300
2026-05-20	0.520	0.520	0.515	0.515	0.501	93,500
2026-05-19	0.520	0.525	0.520	0.525	0.510	212,000
2026-05-18	0.525	0.525	0.515	0.515	0.501	388,600
2026-05-15	0.530	0.535	0.520	0.525	0.510	248,900
2026-05-14	0.525	0.530	0.525	0.530	0.515	194,500
2026-05-13	0.525	0.525	0.520	0.520	0.505	136,700
2026-05-12	0.525	0.530	0.525	0.525	0.510	390,800
2026-05-11	0.525	0.525	0.520	0.525	0.510	259,200
2026-05-08	0.530	0.535	0.510	0.515	0.501	3,148,800
2026-05-07	0.530	0.535	0.525	0.530	0.515	610,200
2026-05-06	0.520	0.530	0.520	0.530	0.515	953,500
2026-05-05	0.520	0.520	0.515	0.520	0.505	534,300
2026-05-04	0.510	0.520	0.505	0.520	0.505	1,084,300
2026-04-30	0.510	0.510	0.505	0.510	0.496	114,500
2026-04-29	0.510	0.515	0.505	0.510	0.496	581,400
2026-04-28	0.505	0.510	0.500	0.510	0.496	740,800
2026-04-27	0.505	0.510	0.500	0.505	0.491	545,600
2026-04-24	0.490	0.510	0.490	0.500	0.486	1,990,700
2026-04-23	0.485	0.490	0.485	0.485	0.471	538,200

← NewerPage 2 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.