Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	0.740	0.750	0.740	0.740	0.515	188,667
2025-07-28	0.740	0.745	0.740	0.740	0.515	53,867
2025-07-25	0.740	0.745	0.735	0.745	0.518	134,267
2025-07-24	0.740	0.740	0.740	0.740	0.515	92,800
2025-07-23	0.740	0.745	0.740	0.740	0.515	384,667
2025-07-22	0.750	0.750	0.740	0.740	0.515	205,067
2025-07-21	0.730	0.750	0.730	0.735	0.511	48,267
2025-07-18	0.735	0.735	0.730	0.730	0.508	86,133
2025-07-17	0.735	0.745	0.735	0.735	0.511	192,400
2025-07-16	0.730	0.740	0.730	0.730	0.508	260,933
2025-07-15	0.730	0.735	0.730	0.730	0.508	112,667
2025-07-14	0.730	0.735	0.730	0.730	0.508	109,733
2025-07-11	0.740	0.760	0.730	0.730	0.508	375,600
2025-07-10	0.730	0.735	0.725	0.735	0.511	245,867
2025-07-09	0.720	0.755	0.720	0.725	0.505	255,467
2025-07-08	0.720	0.730	0.720	0.730	0.508	250,267
2025-07-07	0.750	0.750	0.725	0.725	0.505	322,267
2025-07-04	0.755	0.765	0.745	0.745	0.518	191,067
2025-07-03	0.750	0.755	0.750	0.750	0.522	12,800
2025-07-02	0.740	0.750	0.740	0.750	0.522	125,200
2025-07-01	0.740	0.745	0.740	0.740	0.515	17,200
2025-06-30	0.750	0.750	0.740	0.740	0.515	130,400
2025-06-26	0.740	0.745	0.735	0.745	0.518	59,200
2025-06-25	0.750	0.750	0.735	0.740	0.515	102,133
2025-06-24	0.730	0.730	0.720	0.730	0.508	120,533
2025-06-23	0.725	0.730	0.725	0.730	0.508	363,467
2025-06-20	0.720	0.755	0.720	0.730	0.508	358,667
2025-06-19	0.730	0.735	0.720	0.720	0.501	278,800
2025-06-18	0.730	0.730	0.730	0.730	0.508	11,467
2025-06-17	0.740	0.745	0.730	0.730	0.508	111,600
2025-06-16	0.750	0.750	0.740	0.740	0.515	93,467
2025-06-13	0.750	0.750	0.745	0.750	0.522	52,267
2025-06-12	0.750	0.755	0.745	0.750	0.522	163,333
2025-06-11	0.750	0.750	0.745	0.750	0.522	221,200
2025-06-10	0.750	0.755	0.745	0.745	0.518	129,733
2025-06-09	0.760	0.760	0.735	0.745	0.518	130,400
2025-06-06	0.760	0.765	0.760	0.760	0.517	26,133
2025-06-05	0.765	0.765	0.755	0.760	0.517	90,267
2025-06-04	0.770	0.775	0.760	0.765	0.520	21,600
2025-06-03	0.780	0.780	0.765	0.765	0.520	49,600
2025-05-30	0.775	0.780	0.760	0.780	0.530	105,467
2025-05-29	0.765	0.785	0.760	0.780	0.530	141,333
2025-05-28	0.770	0.770	0.770	0.770	0.523	64,533
2025-05-27	0.780	0.780	0.775	0.775	0.527	79,200
2025-05-26	0.775	0.790	0.760	0.780	0.530	240,133
2025-05-23	0.765	0.775	0.765	0.775	0.527	82,000
2025-05-22	0.780	0.780	0.755	0.760	0.517	489,200
2025-05-21	0.790	0.790	0.780	0.780	0.530	254,800
2025-05-20	0.785	0.795	0.785	0.795	0.540	174,133
2025-05-19	0.790	0.790	0.780	0.785	0.534	498,400
2025-05-16	0.780	0.790	0.780	0.785	0.534	303,200
2025-05-15	0.775	0.780	0.770	0.775	0.527	266,000
2025-05-14	0.765	0.770	0.755	0.770	0.523	201,733
2025-05-13	0.760	0.770	0.755	0.765	0.520	1,059,600
2025-05-09	0.755	0.760	0.755	0.755	0.513	195,333
2025-05-08	0.750	0.755	0.750	0.755	0.513	119,067
2025-05-07	0.740	0.750	0.740	0.750	0.510	311,733
2025-05-06	0.750	0.750	0.740	0.745	0.506	656,533
2025-05-05	0.740	0.750	0.740	0.745	0.506	761,333
2025-05-02	0.720	0.740	0.720	0.740	0.503	369,733

← NewerPage 6 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.