Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.735	0.735	0.720	0.720	0.489	544,400
2025-04-29	0.725	0.735	0.725	0.735	0.500	783,733
2025-04-28	0.715	0.730	0.715	0.730	0.496	1,156,133
2025-04-25	0.715	0.720	0.710	0.710	0.483	792,667
2025-04-24	0.725	0.725	0.710	0.710	0.483	1,234,933
2025-04-23	0.720	0.725	0.715	0.720	0.489	1,078,400
2025-04-22	0.720	0.720	0.710	0.720	0.489	1,017,067
2025-04-21	0.725	0.725	0.715	0.715	0.486	743,733
2025-04-18	0.720	0.730	0.715	0.725	0.493	867,867
2025-04-17	0.715	0.720	0.715	0.715	0.486	721,600
2025-04-16	0.725	0.735	0.715	0.715	0.486	936,533
2025-04-15	0.730	0.730	0.720	0.720	0.489	607,867
2025-04-14	0.725	0.735	0.720	0.725	0.493	1,292,400
2025-04-11	0.720	0.745	0.715	0.715	0.486	730,267
2025-04-10	0.740	0.750	0.715	0.715	0.486	727,067
2025-04-09	0.745	0.745	0.705	0.710	0.483	802,133
2025-04-08	0.750	0.765	0.745	0.760	0.517	362,267
2025-04-07	0.760	0.760	0.720	0.750	0.510	4,588,400
2025-04-04	0.800	0.800	0.780	0.785	0.534	196,800
2025-04-03	0.795	0.805	0.795	0.800	0.544	3,508,267
2025-04-02	0.770	0.800	0.770	0.800	0.544	111,200
2025-03-28	0.800	0.800	0.775	0.775	0.527	1,140,933
2025-03-27	0.805	0.810	0.800	0.800	0.544	847,867
2025-03-26	0.800	0.810	0.800	0.805	0.547	1,694,800
2025-03-25	0.750	0.805	0.750	0.800	0.544	2,604,133
2025-03-24	0.765	0.765	0.745	0.755	0.513	221,067
2025-03-21	0.750	0.755	0.750	0.755	0.513	93,733
2025-03-20	0.750	0.765	0.750	0.755	0.513	309,600
2025-03-19	0.725	0.755	0.720	0.750	0.510	1,553,067
2025-03-17	0.720	0.725	0.720	0.725	0.493	269,600
2025-03-14	0.725	0.725	0.715	0.715	0.486	81,333
2025-03-13	0.705	0.730	0.705	0.725	0.493	239,200
2025-03-12	0.710	0.730	0.705	0.705	0.479	285,333
2025-03-11	0.710	0.715	0.705	0.710	0.483	773,867
2025-03-10	0.740	0.740	0.725	0.725	0.493	238,800
2025-03-07	0.750	0.750	0.740	0.740	0.503	370,533
2025-03-06	0.745	0.750	0.735	0.750	0.510	171,600
2025-03-05	0.720	0.745	0.720	0.745	0.506	271,867
2025-03-04	0.730	0.735	0.715	0.725	0.493	607,200
2025-03-03	0.730	0.745	0.730	0.735	0.500	391,600
2025-02-28	0.745	0.745	0.720	0.730	0.496	1,034,400
2025-02-27	0.750	0.750	0.735	0.745	0.506	1,680,400
2025-02-26	0.775	0.775	0.740	0.750	0.510	1,765,067
2025-02-25	0.790	0.790	0.760	0.765	0.520	836,267
2025-02-24	0.790	0.790	0.785	0.790	0.537	131,733
2025-02-21	0.785	0.800	0.785	0.790	0.537	245,067
2025-02-20	0.785	0.795	0.780	0.790	0.537	544,800
2025-02-19	0.810	0.810	0.785	0.785	0.534	834,000
2025-02-18	0.800	0.815	0.800	0.810	0.551	393,067
2025-02-17	0.805	0.815	0.800	0.800	0.544	604,400
2025-02-14	0.815	0.815	0.805	0.805	0.547	418,133
2025-02-13	0.815	0.815	0.805	0.815	0.554	454,800
2025-02-12	0.820	0.820	0.815	0.815	0.554	416,133
2025-02-10	0.815	0.820	0.810	0.820	0.557	210,267
2025-02-07	0.810	0.820	0.810	0.820	0.557	204,800
2025-02-06	0.830	0.830	0.810	0.815	0.554	909,867
2025-02-05	0.830	0.835	0.830	0.830	0.564	316,400
2025-02-04	0.840	0.845	0.830	0.830	0.564	757,333
2025-02-03	0.830	0.835	0.825	0.830	0.564	1,187,200
2025-01-31	0.830	0.835	0.830	0.830	0.564	416,933

← NewerPage 7 of 21 · 1,213 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.