Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	0.690	0.700	0.690	0.700	0.302	102,853
2022-01-31	0.690	0.690	0.690	0.690	0.297	112,000
2022-01-28	0.690	0.690	0.690	0.690	0.297	261,520
2022-01-27	0.690	0.700	0.690	0.690	0.297	178,454
2022-01-26	0.700	0.700	0.700	0.700	0.302	282,987
2022-01-25	0.690	0.715	0.690	0.700	0.302	930,161
2022-01-24	0.680	0.720	0.680	0.690	0.297	325,734
2022-01-21	0.670	0.690	0.670	0.685	0.295	297,360
2022-01-20	0.670	0.670	0.655	0.665	0.287	78,960
2022-01-19	0.665	0.670	0.655	0.670	0.289	309,494
2022-01-17	0.670	0.670	0.670	0.670	0.289	198,054
2022-01-14	0.670	0.675	0.665	0.665	0.287	287,280
2022-01-13	0.680	0.680	0.670	0.675	0.291	360,454
2022-01-12	0.685	0.685	0.675	0.675	0.291	587,254
2022-01-11	0.700	0.700	0.680	0.685	0.295	221,947
2022-01-10	0.700	0.715	0.685	0.700	0.302	1,234,988
2022-01-07	0.665	0.690	0.665	0.690	0.297	231,280
2022-01-06	0.680	0.680	0.670	0.670	0.289	315,280
2022-01-05	0.665	0.690	0.655	0.685	0.295	1,313,015
2022-01-04	0.645	0.680	0.645	0.670	0.289	523,227
2022-01-03	0.635	0.640	0.635	0.635	0.274	152,133
2021-12-31	0.645	0.645	0.635	0.635	0.274	179,947
2021-12-30	0.660	0.660	0.630	0.650	0.280	748,907
2021-12-29	0.660	0.660	0.660	0.660	0.284	122,453
2021-12-28	0.650	0.660	0.650	0.655	0.282	420,187
2021-12-27	0.655	0.660	0.655	0.655	0.282	265,254
2021-12-24	0.660	0.660	0.650	0.660	0.284	298,667
2021-12-22	0.655	0.655	0.655	0.655	0.282	2,053
2021-12-21	0.670	0.695	0.655	0.655	0.282	242,107
2021-12-20	0.675	0.675	0.655	0.655	0.282	164,453
2021-12-17	0.690	0.695	0.680	0.695	0.299	75,413
2021-12-16	0.665	0.690	0.665	0.690	0.297	22,400
2021-12-15	0.685	0.685	0.660	0.660	0.284	58,053
2021-12-14	0.670	0.670	0.670	0.670	0.289	56,933
2021-12-13	0.675	0.675	0.670	0.670	0.289	119,467
2021-12-10	0.675	0.675	0.670	0.675	0.291	52,640
2021-12-09	0.675	0.685	0.675	0.680	0.293	115,547
2021-12-08	0.685	0.715	0.685	0.715	0.304	178,267
2021-12-07	0.670	0.670	0.660	0.660	0.280	3,920
2021-12-06	0.680	0.680	0.670	0.670	0.285	21,280
2021-12-02	0.665	0.680	0.655	0.670	0.285	59,733
2021-12-01	0.665	0.665	0.660	0.660	0.280	59,920
2021-11-30	0.685	0.685	0.680	0.680	0.289	87,173
2021-11-29	0.680	0.680	0.660	0.675	0.287	171,920
2021-11-26	0.700	0.700	0.680	0.680	0.289	595,281
2021-11-25	0.695	0.720	0.695	0.700	0.297	237,627
2021-11-24	0.710	0.710	0.700	0.700	0.297	81,200
2021-11-23	0.710	0.710	0.710	0.710	0.302	6,160
2021-11-22	0.720	0.730	0.710	0.730	0.310	103,227
2021-11-19	0.710	0.720	0.710	0.720	0.306	47,413
2021-11-18	0.710	0.715	0.710	0.715	0.304	14,187
2021-11-17	0.730	0.730	0.710	0.715	0.304	564,667
2021-11-16	0.755	0.755	0.720	0.730	0.310	25,387
2021-11-15	0.730	0.735	0.730	0.730	0.310	41,813
2021-11-12	0.735	0.745	0.730	0.730	0.310	31,733
2021-11-11	0.740	0.740	0.720	0.725	0.308	446,694
2021-11-10	0.740	0.740	0.730	0.740	0.314	80,453
2021-11-09	0.750	0.750	0.740	0.740	0.314	90,720
2021-11-08	0.750	0.755	0.745	0.750	0.319	527,894
2021-11-05	0.750	0.750	0.725	0.730	0.310	162,027

← NewerPage 20 of 21 · 1,211 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.