Focus Lumber Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.495	0.495	0.495	0.495	0.434	12,000
2024-02-08	0.500	0.500	0.500	0.500	0.438	99,400
2024-02-07	0.505	0.505	0.500	0.500	0.438	13,000
2024-02-06	0.510	0.515	0.500	0.505	0.442	164,700
2024-02-05	0.500	0.500	0.500	0.500	0.438	13,400
2024-02-02	0.505	0.510	0.500	0.505	0.442	102,900
2024-01-31	0.505	0.510	0.490	0.510	0.447	159,500
2024-01-30	0.510	0.510	0.505	0.505	0.442	62,400
2024-01-29	0.510	0.510	0.505	0.505	0.442	116,000
2024-01-26	0.515	0.515	0.505	0.505	0.442	47,600
2024-01-24	0.510	0.510	0.510	0.510	0.447	94,400
2024-01-23	0.515	0.515	0.515	0.515	0.451	4,000
2024-01-22	0.515	0.515	0.515	0.515	0.451	100,300
2024-01-19	0.515	0.515	0.515	0.515	0.451	72,700
2024-01-18	0.525	0.525	0.520	0.520	0.455	58,700
2024-01-17	0.525	0.525	0.525	0.525	0.460	10,000
2024-01-16	0.535	0.535	0.530	0.530	0.464	108,100
2024-01-15	0.520	0.520	0.520	0.520	0.455	60,900
2024-01-12	0.520	0.520	0.520	0.520	0.455	37,000
2024-01-11	0.525	0.535	0.515	0.520	0.455	41,400
2024-01-10	0.520	0.520	0.520	0.520	0.455	22,000
2024-01-09	0.525	0.540	0.520	0.520	0.455	957,900
2024-01-08	0.525	0.525	0.520	0.525	0.460	242,900
2024-01-05	0.515	0.525	0.515	0.525	0.460	287,600
2024-01-04	0.520	0.520	0.515	0.520	0.455	184,400
2024-01-03	0.510	0.510	0.510	0.510	0.447	53,700
2024-01-02	0.510	0.515	0.510	0.510	0.447	48,000
2023-12-29	0.515	0.515	0.515	0.515	0.451	81,800
2023-12-28	0.510	0.510	0.510	0.510	0.447	64,000
2023-12-27	0.505	0.515	0.505	0.515	0.451	165,300
2023-12-26	0.495	0.515	0.495	0.515	0.451	353,000
2023-12-22	0.495	0.495	0.490	0.495	0.434	114,700
2023-12-21	0.490	0.495	0.490	0.495	0.434	48,300
2023-12-18	0.500	0.500	0.495	0.495	0.434	57,500
2023-12-15	0.500	0.500	0.500	0.500	0.438	5,000
2023-12-14	0.495	0.500	0.490	0.500	0.438	90,400
2023-12-13	0.495	0.495	0.495	0.495	0.434	55,100
2023-12-12	0.490	0.495	0.490	0.495	0.434	10,000
2023-12-11	0.495	0.500	0.490	0.490	0.429	34,700
2023-12-08	0.505	0.505	0.490	0.490	0.429	33,700
2023-12-07	0.515	0.515	0.510	0.510	0.429	89,300
2023-12-06	0.510	0.510	0.510	0.510	0.429	200,600
2023-12-05	0.505	0.510	0.505	0.510	0.429	3,000
2023-12-04	0.505	0.510	0.500	0.500	0.421	179,700
2023-12-01	0.500	0.500	0.500	0.500	0.421	555,200
2023-11-30	0.505	0.505	0.500	0.500	0.421	65,000
2023-11-29	0.500	0.505	0.500	0.500	0.421	243,600
2023-11-28	0.510	0.510	0.500	0.505	0.425	130,600
2023-11-27	0.510	0.515	0.495	0.515	0.433	500,400
2023-11-24	0.505	0.510	0.500	0.510	0.429	90,600
2023-11-23	0.510	0.510	0.510	0.510	0.429	95,000
2023-11-22	0.510	0.515	0.510	0.515	0.433	112,600
2023-11-21	0.515	0.520	0.515	0.520	0.438	63,000
2023-11-20	0.515	0.525	0.515	0.520	0.438	64,700
2023-11-17	0.510	0.540	0.510	0.515	0.433	992,400
2023-11-16	0.510	0.510	0.510	0.510	0.429	70,000
2023-11-15	0.505	0.510	0.500	0.510	0.429	53,600
2023-11-14	0.510	0.515	0.510	0.510	0.429	146,500
2023-11-10	0.515	0.515	0.510	0.510	0.429	41,600
2023-11-09	0.495	0.535	0.490	0.510	0.429	957,800

← NewerPage 11 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.