Focus Lumber Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.515	0.515	0.510	0.510	0.447	47,300
2024-05-10	0.505	0.515	0.505	0.515	0.451	91,400
2024-05-09	0.505	0.510	0.505	0.510	0.447	23,300
2024-05-08	0.505	0.510	0.505	0.505	0.442	21,700
2024-05-07	0.520	0.520	0.510	0.510	0.447	257,300
2024-05-06	0.520	0.520	0.515	0.515	0.451	126,900
2024-05-03	0.500	0.520	0.500	0.510	0.447	468,500
2024-05-02	0.500	0.500	0.500	0.500	0.438	40,100
2024-04-30	0.500	0.500	0.500	0.500	0.438	113,600
2024-04-29	0.500	0.505	0.500	0.500	0.438	56,700
2024-04-26	0.505	0.505	0.500	0.500	0.438	77,000
2024-04-25	0.500	0.505	0.500	0.505	0.442	57,000
2024-04-24	0.500	0.500	0.495	0.500	0.438	149,300
2024-04-23	0.500	0.505	0.500	0.505	0.442	15,000
2024-04-22	0.510	0.510	0.500	0.500	0.438	110,500
2024-04-19	0.500	0.500	0.495	0.495	0.434	40,800
2024-04-18	0.500	0.500	0.500	0.500	0.438	49,000
2024-04-17	0.495	0.500	0.495	0.500	0.438	53,000
2024-04-16	0.495	0.495	0.495	0.495	0.434	78,200
2024-04-15	0.500	0.505	0.495	0.495	0.434	72,000
2024-04-12	0.500	0.510	0.500	0.505	0.442	141,100
2024-04-09	0.500	0.505	0.500	0.505	0.442	90,800
2024-04-08	0.505	0.505	0.500	0.500	0.438	72,500
2024-04-05	0.500	0.505	0.500	0.505	0.442	36,200
2024-04-04	0.490	0.510	0.490	0.510	0.447	415,200
2024-04-03	0.490	0.490	0.490	0.490	0.429	34,000
2024-04-02	0.490	0.490	0.485	0.485	0.425	26,000
2024-04-01	0.490	0.490	0.480	0.480	0.420	89,800
2024-03-29	0.485	0.485	0.485	0.485	0.425	17,800
2024-03-27	0.485	0.485	0.480	0.485	0.425	166,300
2024-03-26	0.485	0.485	0.485	0.485	0.425	238,900
2024-03-25	0.480	0.485	0.480	0.485	0.425	45,900
2024-03-22	0.480	0.485	0.480	0.480	0.420	165,000
2024-03-20	0.485	0.485	0.475	0.485	0.425	20,200
2024-03-19	0.480	0.485	0.480	0.485	0.425	16,000
2024-03-18	0.480	0.480	0.480	0.480	0.420	12,100
2024-03-15	0.480	0.480	0.480	0.480	0.420	13,000
2024-03-14	0.480	0.480	0.480	0.480	0.420	42,400
2024-03-13	0.480	0.480	0.475	0.480	0.420	28,400
2024-03-12	0.485	0.485	0.470	0.475	0.416	66,300
2024-03-11	0.480	0.480	0.475	0.480	0.420	67,800
2024-03-08	0.480	0.480	0.475	0.475	0.416	15,000
2024-03-07	0.475	0.480	0.465	0.480	0.420	143,300
2024-03-06	0.480	0.480	0.480	0.480	0.420	111,500
2024-03-05	0.480	0.495	0.480	0.480	0.420	52,000
2024-03-04	0.475	0.485	0.475	0.480	0.420	173,900
2024-03-01	0.485	0.485	0.475	0.475	0.416	337,600
2024-02-29	0.495	0.495	0.490	0.495	0.434	52,400
2024-02-28	0.490	0.490	0.490	0.490	0.429	41,800
2024-02-27	0.490	0.495	0.490	0.490	0.429	44,500
2024-02-26	0.490	0.495	0.490	0.495	0.434	37,000
2024-02-23	0.495	0.500	0.495	0.495	0.434	60,300
2024-02-22	0.500	0.500	0.495	0.495	0.434	185,200
2024-02-21	0.505	0.505	0.500	0.505	0.442	47,200
2024-02-20	0.500	0.505	0.500	0.505	0.442	10,300
2024-02-19	0.490	0.510	0.490	0.500	0.438	49,800
2024-02-16	0.490	0.495	0.490	0.490	0.429	67,000
2024-02-15	0.485	0.495	0.480	0.495	0.434	522,600
2024-02-14	0.490	0.490	0.490	0.490	0.429	183,800
2024-02-13	0.510	0.510	0.490	0.490	0.429	175,600

← NewerPage 10 of 20 · 1,158 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-10	0.0200 MYR
2024-12-06	0.0200 MYR
2023-12-08	0.0200 MYR
2023-03-07	0.0200 MYR
2022-09-14	0.0306 MYR
2022-06-29	0.0300 MYR
2022-04-01	0.0300 MYR
2021-12-06	0.0500 MYR
2020-12-30	0.0300 MYR
2019-07-29	0.0100 MYR
2019-03-29	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.