Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.485	0.490	0.480	0.485	0.471	997,900
2026-04-21	0.485	0.485	0.485	0.485	0.471	533,400
2026-04-20	0.490	0.490	0.480	0.480	0.466	649,500
2026-04-17	0.490	0.490	0.485	0.490	0.476	84,200
2026-04-16	0.490	0.490	0.480	0.485	0.471	1,121,000
2026-04-15	0.490	0.490	0.485	0.490	0.476	229,000
2026-04-14	0.490	0.490	0.485	0.490	0.476	1,474,500
2026-04-13	0.490	0.490	0.485	0.490	0.476	88,400
2026-04-10	0.490	0.490	0.490	0.490	0.476	61,000
2026-04-09	0.490	0.490	0.485	0.490	0.476	192,400
2026-04-08	0.490	0.495	0.485	0.485	0.471	427,400
2026-04-07	0.495	0.495	0.485	0.485	0.471	267,700
2026-04-06	0.490	0.500	0.485	0.495	0.481	226,400
2026-04-03	0.485	0.490	0.485	0.485	0.471	107,900
2026-04-02	0.495	0.495	0.480	0.480	0.466	860,300
2026-04-01	0.490	0.490	0.480	0.490	0.476	592,400
2026-03-31	0.480	0.480	0.475	0.480	0.466	576,100
2026-03-30	0.475	0.480	0.475	0.480	0.466	406,800
2026-03-27	0.480	0.480	0.475	0.475	0.462	62,600
2026-03-26	0.485	0.485	0.475	0.480	0.466	1,045,600
2026-03-25	0.490	0.490	0.485	0.485	0.471	108,000
2026-03-24	0.485	0.490	0.485	0.490	0.476	171,000
2026-03-19	0.485	0.485	0.480	0.485	0.471	283,600
2026-03-18	0.480	0.490	0.480	0.485	0.471	135,300
2026-03-17	0.480	0.485	0.480	0.480	0.466	246,400
2026-03-16	0.480	0.485	0.480	0.480	0.466	39,400
2026-03-13	0.485	0.490	0.480	0.485	0.464	428,100
2026-03-12	0.495	0.495	0.485	0.485	0.464	140,800
2026-03-11	0.490	0.490	0.485	0.485	0.464	158,400
2026-03-10	0.485	0.490	0.485	0.490	0.469	167,100
2026-03-09	0.495	0.495	0.475	0.480	0.459	912,600
2026-03-06	0.495	0.500	0.495	0.495	0.474	407,300
2026-03-05	0.500	0.500	0.495	0.500	0.478	551,600
2026-03-04	0.500	0.500	0.495	0.495	0.474	315,600
2026-03-03	0.500	0.500	0.495	0.495	0.474	311,300
2026-03-02	0.495	0.500	0.490	0.500	0.478	707,000
2026-02-27	0.520	0.520	0.495	0.495	0.474	2,600,200
2026-02-26	0.490	0.495	0.490	0.495	0.474	259,600
2026-02-25	0.505	0.505	0.495	0.495	0.474	346,500
2026-02-24	0.500	0.500	0.495	0.500	0.478	415,600
2026-02-23	0.495	0.495	0.490	0.495	0.474	156,700
2026-02-20	0.500	0.500	0.495	0.495	0.474	158,300
2026-02-19	0.510	0.510	0.500	0.500	0.478	101,400
2026-02-16	0.495	0.520	0.495	0.520	0.498	334,800
2026-02-13	0.495	0.495	0.490	0.490	0.469	180,200
2026-02-12	0.490	0.495	0.490	0.495	0.474	10,200
2026-02-11	0.495	0.495	0.495	0.495	0.474	237,800
2026-02-10	0.490	0.495	0.490	0.495	0.474	246,900
2026-02-09	0.490	0.495	0.490	0.495	0.474	41,200
2026-02-06	0.490	0.490	0.490	0.490	0.469	377,600
2026-02-05	0.495	0.495	0.490	0.490	0.469	116,700
2026-02-04	0.485	0.495	0.485	0.495	0.474	509,900
2026-02-03	0.490	0.490	0.485	0.485	0.464	206,500
2026-01-30	0.490	0.490	0.490	0.490	0.469	32,600
2026-01-29	0.495	0.495	0.485	0.490	0.469	462,200
2026-01-28	0.495	0.495	0.490	0.490	0.469	328,500
2026-01-27	0.495	0.495	0.490	0.495	0.474	251,200
2026-01-26	0.495	0.495	0.490	0.495	0.474	357,900
2026-01-23	0.500	0.500	0.495	0.495	0.474	78,300
2026-01-22	0.495	0.500	0.495	0.495	0.474	181,900

← NewerPage 3 of 5 · 245 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.