Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.835	0.840	0.820	0.825	0.561	725,200
2025-01-27	0.830	0.840	0.830	0.835	0.568	556,400
2025-01-24	0.850	0.850	0.825	0.830	0.564	1,941,333
2025-01-23	0.820	0.860	0.810	0.840	0.571	5,401,867
2025-01-22	0.810	0.815	0.805	0.815	0.554	488,667
2025-01-21	0.805	0.815	0.805	0.815	0.554	176,267
2025-01-20	0.810	0.815	0.805	0.805	0.547	221,333
2025-01-17	0.810	0.825	0.800	0.810	0.551	727,467
2025-01-16	0.795	0.805	0.790	0.805	0.547	268,000
2025-01-15	0.820	0.820	0.790	0.795	0.540	887,067
2025-01-14	0.820	0.825	0.815	0.815	0.554	542,133
2025-01-13	0.820	0.820	0.805	0.820	0.557	525,733
2025-01-10	0.820	0.825	0.815	0.825	0.561	846,000
2025-01-09	0.820	0.820	0.810	0.815	0.554	403,733
2025-01-08	0.825	0.825	0.810	0.820	0.557	826,533
2025-01-07	0.810	0.820	0.800	0.820	0.557	836,000
2025-01-06	0.800	0.805	0.795	0.800	0.544	216,400
2025-01-03	0.790	0.800	0.790	0.800	0.544	130,400
2025-01-02	0.800	0.800	0.785	0.790	0.537	1,093,200
2024-12-31	0.800	0.805	0.800	0.805	0.547	152,000
2024-12-30	0.795	0.805	0.795	0.805	0.547	194,933
2024-12-27	0.800	0.800	0.795	0.800	0.544	146,533
2024-12-26	0.800	0.800	0.790	0.795	0.540	115,333
2024-12-24	0.800	0.800	0.795	0.800	0.544	83,733
2024-12-23	0.800	0.805	0.800	0.800	0.544	149,733
2024-12-20	0.810	0.810	0.795	0.800	0.544	198,000
2024-12-19	0.805	0.805	0.795	0.805	0.547	308,000
2024-12-18	0.805	0.810	0.800	0.810	0.551	348,000
2024-12-17	0.800	0.800	0.795	0.800	0.544	435,467
2024-12-16	0.800	0.805	0.800	0.800	0.544	138,800
2024-12-13	0.795	0.800	0.795	0.800	0.544	253,067
2024-12-12	0.790	0.795	0.790	0.795	0.540	222,267
2024-12-11	0.790	0.795	0.785	0.790	0.537	162,133
2024-12-10	0.790	0.795	0.780	0.795	0.540	189,200
2024-12-09	0.785	0.795	0.785	0.790	0.537	470,800
2024-12-06	0.805	0.805	0.780	0.785	0.534	454,000
2024-12-05	0.800	0.810	0.800	0.805	0.547	350,133
2024-12-04	0.810	0.815	0.805	0.815	0.542	288,533
2024-12-03	0.830	0.830	0.810	0.810	0.539	1,341,067
2024-12-02	0.840	0.840	0.825	0.825	0.549	610,133
2024-11-29	0.830	0.840	0.825	0.840	0.559	728,533
2024-11-28	0.825	0.825	0.810	0.825	0.549	1,027,867
2024-11-27	0.810	0.825	0.810	0.825	0.549	364,267
2024-11-26	0.820	0.825	0.810	0.820	0.545	454,267
2024-11-25	0.815	0.830	0.815	0.825	0.549	788,267
2024-11-22	0.805	0.810	0.795	0.810	0.539	1,438,667
2024-11-21	0.790	0.795	0.790	0.790	0.526	332,667
2024-11-20	0.790	0.795	0.785	0.790	0.526	219,200
2024-11-19	0.780	0.795	0.775	0.795	0.529	314,267
2024-11-18	0.770	0.780	0.770	0.780	0.519	135,600
2024-11-15	0.770	0.780	0.765	0.770	0.512	186,667
2024-11-14	0.780	0.780	0.770	0.775	0.516	684,133
2024-11-13	0.770	0.785	0.770	0.780	0.519	118,267
2024-11-12	0.775	0.785	0.770	0.770	0.512	373,067
2024-11-11	0.795	0.795	0.780	0.785	0.522	364,000
2024-11-08	0.775	0.790	0.775	0.785	0.522	511,467
2024-11-07	0.775	0.785	0.775	0.780	0.519	236,133
2024-11-06	0.780	0.785	0.780	0.780	0.519	242,400
2024-11-05	0.790	0.795	0.780	0.780	0.519	319,467
2024-11-04	0.785	0.805	0.785	0.790	0.526	236,133

← NewerPage 8 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.