Focus Point Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	0.800	0.800	0.775	0.785	0.522	540,400
2024-10-30	0.790	0.800	0.790	0.800	0.532	424,000
2024-10-29	0.790	0.790	0.780	0.785	0.522	352,533
2024-10-28	0.800	0.800	0.790	0.790	0.526	238,933
2024-10-25	0.790	0.800	0.790	0.800	0.532	81,067
2024-10-24	0.795	0.805	0.790	0.800	0.532	424,667
2024-10-23	0.815	0.815	0.800	0.800	0.532	731,200
2024-10-22	0.815	0.815	0.810	0.810	0.539	212,000
2024-10-21	0.820	0.820	0.805	0.805	0.536	537,067
2024-10-18	0.845	0.845	0.820	0.820	0.545	756,133
2024-10-17	0.830	0.840	0.825	0.840	0.559	650,400
2024-10-16	0.840	0.840	0.830	0.830	0.552	1,059,867
2024-10-15	0.785	0.835	0.785	0.835	0.555	3,255,867
2024-10-14	0.780	0.785	0.780	0.780	0.519	462,267
2024-10-11	0.770	0.770	0.770	0.770	0.512	257,467
2024-10-10	0.780	0.780	0.765	0.765	0.509	160,267
2024-10-09	0.770	0.770	0.760	0.760	0.506	216,000
2024-10-08	0.775	0.775	0.765	0.765	0.509	120,133
2024-10-07	0.780	0.780	0.775	0.775	0.516	139,867
2024-10-04	0.780	0.790	0.780	0.780	0.519	520,000
2024-10-03	0.790	0.790	0.775	0.780	0.519	612,000
2024-10-02	0.785	0.790	0.770	0.790	0.526	1,159,200
2024-10-01	0.785	0.790	0.785	0.785	0.522	188,400
2024-09-30	0.785	0.790	0.785	0.785	0.522	180,267
2024-09-27	0.780	0.790	0.780	0.785	0.522	166,400
2024-09-26	0.785	0.785	0.780	0.780	0.519	154,667
2024-09-25	0.780	0.795	0.780	0.790	0.526	1,154,933
2024-09-24	0.785	0.785	0.780	0.785	0.522	262,933
2024-09-23	0.795	0.795	0.785	0.785	0.522	141,067
2024-09-20	0.785	0.790	0.785	0.790	0.526	191,867
2024-09-19	0.790	0.795	0.780	0.795	0.529	250,933
2024-09-18	0.775	0.800	0.775	0.790	0.526	671,200
2024-09-17	0.760	0.770	0.760	0.770	0.512	366,133
2024-09-13	0.750	0.765	0.750	0.765	0.509	348,667
2024-09-12	0.750	0.755	0.750	0.750	0.499	429,467
2024-09-11	0.765	0.765	0.745	0.745	0.496	379,067
2024-09-10	0.745	0.765	0.745	0.760	0.506	418,800
2024-09-09	0.750	0.760	0.750	0.760	0.506	266,400
2024-09-06	0.760	0.765	0.755	0.760	0.506	501,200
2024-09-05	0.770	0.770	0.760	0.760	0.506	251,733
2024-09-04	0.785	0.785	0.770	0.770	0.512	304,133
2024-09-03	0.780	0.785	0.775	0.780	0.519	185,333
2024-09-02	0.790	0.790	0.775	0.780	0.519	471,733
2024-08-30	0.765	0.785	0.765	0.780	0.519	237,867
2024-08-29	0.775	0.780	0.755	0.765	0.509	1,061,467
2024-08-28	0.800	0.800	0.780	0.785	0.522	323,333
2024-08-27	0.780	0.795	0.775	0.795	0.529	1,194,133
2024-08-26	0.800	0.800	0.775	0.790	0.526	1,881,733
2024-08-23	0.810	0.810	0.785	0.800	0.532	959,200
2024-08-22	0.800	0.800	0.795	0.800	0.532	739,467
2024-08-21	0.795	0.805	0.790	0.800	0.532	268,933
2024-08-20	0.800	0.800	0.785	0.795	0.529	762,133
2024-08-19	0.790	0.805	0.775	0.795	0.529	666,400
2024-08-16	0.800	0.800	0.790	0.790	0.526	326,933
2024-08-15	0.810	0.810	0.785	0.790	0.526	293,467
2024-08-14	0.800	0.805	0.780	0.800	0.532	1,113,333
2024-08-13	0.810	0.810	0.780	0.785	0.522	1,130,800
2024-08-12	0.780	0.810	0.780	0.810	0.539	967,467
2024-08-09	0.770	0.785	0.770	0.780	0.519	829,733
2024-08-08	0.760	0.765	0.740	0.765	0.509	670,933

← NewerPage 9 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.