Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.495	0.500	0.490	0.500	0.478	341,200
2026-01-20	0.500	0.500	0.495	0.495	0.474	140,600
2026-01-19	0.495	0.505	0.495	0.500	0.478	463,000
2026-01-16	0.490	0.505	0.490	0.490	0.469	1,429,900
2026-01-15	0.495	0.500	0.490	0.490	0.469	1,308,800
2026-01-14	0.495	0.500	0.490	0.490	0.469	573,600
2026-01-13	0.495	0.495	0.490	0.490	0.469	437,400
2026-01-12	0.490	0.490	0.485	0.485	0.464	396,800
2026-01-09	0.490	0.495	0.485	0.490	0.469	304,800
2026-01-08	0.490	0.495	0.485	0.495	0.474	144,500
2026-01-07	0.485	0.490	0.480	0.490	0.469	297,700
2026-01-06	0.485	0.485	0.480	0.485	0.464	349,500
2026-01-05	0.480	0.490	0.480	0.490	0.469	188,900
2026-01-02	0.485	0.485	0.480	0.480	0.459	125,000
2025-12-31	0.485	0.485	0.480	0.485	0.464	67,100
2025-12-30	0.485	0.490	0.480	0.485	0.464	198,600
2025-12-29	0.500	0.500	0.480	0.485	0.464	201,500
2025-12-26	0.480	0.500	0.480	0.500	0.478	317,300
2025-12-24	0.485	0.485	0.480	0.480	0.459	66,500
2025-12-23	0.480	0.480	0.480	0.480	0.459	236,100
2025-12-22	0.485	0.485	0.480	0.480	0.459	167,100
2025-12-19	0.485	0.485	0.485	0.485	0.464	320,500
2025-12-18	0.480	0.485	0.480	0.485	0.464	29,700
2025-12-17	0.480	0.480	0.480	0.480	0.459	94,700
2025-12-16	0.480	0.490	0.475	0.490	0.469	372,600
2025-12-15	0.490	0.490	0.475	0.480	0.459	639,000
2025-12-12	0.490	0.490	0.485	0.485	0.464	97,600
2025-12-11	0.490	0.490	0.485	0.490	0.469	772,200
2025-12-10	0.495	0.495	0.485	0.490	0.469	373,000
2025-12-09	0.475	0.500	0.475	0.490	0.469	372,400
2025-12-08	0.480	0.480	0.475	0.475	0.455	126,300
2025-12-05	0.490	0.490	0.480	0.480	0.459	170,100
2025-12-04	0.495	0.495	0.480	0.480	0.459	787,000
2025-12-03	0.500	0.500	0.495	0.495	0.459	322,000
2025-12-02	0.495	0.500	0.490	0.500	0.464	435,900
2025-12-01	0.495	0.500	0.490	0.495	0.459	429,200
2025-11-28	0.500	0.505	0.495	0.495	0.459	309,900
2025-11-27	0.505	0.505	0.500	0.505	0.469	98,600
2025-11-26	0.500	0.505	0.500	0.500	0.464	533,400
2025-11-25	0.510	0.510	0.495	0.505	0.469	913,500
2025-11-24	0.510	0.510	0.505	0.505	0.469	172,100
2025-11-21	0.510	0.510	0.500	0.510	0.473	513,600
2025-11-20	0.510	0.510	0.510	0.510	0.473	65,800
2025-11-19	0.520	0.520	0.510	0.510	0.473	71,300
2025-11-18	0.515	0.515	0.510	0.510	0.473	411,100
2025-11-17	0.520	0.520	0.510	0.510	0.473	105,700
2025-11-14	0.510	0.515	0.510	0.510	0.473	128,000
2025-11-13	0.510	0.515	0.505	0.510	0.473	262,200
2025-11-12	0.515	0.520	0.515	0.520	0.482	3,200
2025-11-11	0.520	0.520	0.515	0.515	0.478	117,200
2025-11-10	0.515	0.520	0.510	0.520	0.482	85,300
2025-11-07	0.510	0.515	0.505	0.515	0.478	50,100
2025-11-06	0.515	0.515	0.510	0.510	0.473	102,400
2025-11-05	0.510	0.515	0.510	0.515	0.478	151,100
2025-11-04	0.510	0.515	0.510	0.515	0.478	328,800
2025-11-03	0.515	0.515	0.510	0.510	0.473	201,800
2025-10-31	0.515	0.515	0.510	0.515	0.478	351,200
2025-10-30	0.530	0.530	0.515	0.515	0.478	143,300
2025-10-29	0.525	0.530	0.520	0.530	0.492	92,800
2025-10-28	0.520	0.525	0.515	0.525	0.487	184,200

← NewerPage 4 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.