Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.520	0.525	0.515	0.525	0.487	184,200
2025-10-27	0.520	0.520	0.515	0.520	0.482	158,400
2025-10-24	0.525	0.525	0.520	0.520	0.482	123,700
2025-10-23	0.520	0.530	0.520	0.520	0.482	129,200
2025-10-22	0.525	0.525	0.520	0.525	0.487	142,500
2025-10-21	0.520	0.525	0.515	0.525	0.487	268,400
2025-10-17	0.520	0.525	0.510	0.520	0.482	911,400
2025-10-16	0.520	0.525	0.515	0.520	0.482	666,100
2025-10-15	0.530	0.530	0.515	0.520	0.482	3,058,900
2025-10-14	0.535	0.535	0.525	0.530	0.492	1,020,200
2025-10-13	0.540	0.540	0.535	0.535	0.496	408,200
2025-10-10	0.540	0.550	0.540	0.540	0.501	99,000
2025-10-09	0.540	0.545	0.540	0.540	0.501	451,300
2025-10-08	0.540	0.540	0.535	0.535	0.496	108,200
2025-10-07	0.545	0.550	0.540	0.540	0.501	396,200
2025-10-06	0.550	0.555	0.545	0.545	0.506	594,000
2025-10-03	0.550	0.550	0.545	0.550	0.510	140,000
2025-10-02	0.550	0.550	0.545	0.545	0.506	509,200
2025-10-01	0.550	0.550	0.540	0.550	0.510	111,000
2025-09-30	0.550	0.550	0.550	0.550	0.510	176,800
2025-09-29	0.550	0.550	0.540	0.545	0.506	279,300
2025-09-26	0.555	0.555	0.545	0.545	0.506	166,500
2025-09-25	0.545	0.555	0.545	0.555	0.515	70,500
2025-09-24	0.555	0.555	0.550	0.550	0.510	300,100
2025-09-23	0.540	0.560	0.540	0.555	0.515	727,200
2025-09-22	0.535	0.540	0.535	0.540	0.501	157,500
2025-09-19	0.535	0.540	0.530	0.535	0.496	133,200
2025-09-18	0.530	0.535	0.530	0.530	0.492	389,500
2025-09-17	0.535	0.545	0.525	0.530	0.492	1,587,200
2025-09-12	0.545	0.545	0.530	0.545	0.506	208,100
2025-09-11	0.525	0.535	0.525	0.530	0.492	781,100
2025-09-10	0.540	0.540	0.525	0.530	0.492	1,129,100
2025-09-09	0.540	0.545	0.540	0.545	0.506	226,600
2025-09-08	0.535	0.545	0.535	0.545	0.506	458,700
2025-09-04	0.555	0.555	0.535	0.540	0.501	402,400
2025-09-03	0.550	0.550	0.540	0.545	0.506	207,300
2025-09-02	0.550	0.550	0.540	0.550	0.510	157,900
2025-08-29	0.545	0.550	0.545	0.550	0.510	144,100
2025-08-28	0.550	0.550	0.545	0.545	0.506	621,100
2025-08-27	0.550	0.555	0.545	0.555	0.515	262,400
2025-08-26	0.550	0.550	0.545	0.550	0.510	46,800
2025-08-25	0.560	0.560	0.540	0.555	0.515	365,700
2025-08-22	0.560	0.560	0.545	0.550	0.510	57,200
2025-08-21	0.555	0.560	0.555	0.560	0.520	125,100
2025-08-20	0.545	0.555	0.545	0.555	0.515	212,700
2025-08-19	0.545	0.555	0.545	0.545	0.506	231,200
2025-08-18	0.550	0.550	0.545	0.550	0.510	109,800
2025-08-15	0.555	0.560	0.550	0.560	0.520	105,600
2025-08-14	0.565	0.565	0.455	0.555	0.515	280,800
2025-08-13	0.740	0.740	0.735	0.735	0.511	828,933
2025-08-12	0.740	0.740	0.735	0.735	0.511	212,267
2025-08-11	0.740	0.740	0.735	0.735	0.511	588,267
2025-08-08	0.740	0.740	0.735	0.740	0.515	142,800
2025-08-07	0.745	0.745	0.735	0.740	0.515	223,067
2025-08-06	0.745	0.745	0.735	0.735	0.511	246,400
2025-08-05	0.740	0.745	0.735	0.740	0.515	1,207,733
2025-08-04	0.740	0.745	0.735	0.735	0.511	246,533
2025-08-01	0.740	0.740	0.735	0.735	0.511	83,067
2025-07-31	0.740	0.740	0.735	0.735	0.511	111,200
2025-07-30	0.745	0.745	0.735	0.740	0.515	265,200

← NewerPage 5 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.