Focus Lumber Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.490	0.495	0.490	0.490	0.412	62,800
2023-11-07	0.490	0.490	0.490	0.490	0.412	7,000
2023-11-06	0.495	0.495	0.485	0.490	0.412	165,800
2023-11-03	0.495	0.495	0.495	0.495	0.417	2,200
2023-11-02	0.490	0.495	0.490	0.495	0.417	22,200
2023-11-01	0.495	0.495	0.495	0.495	0.417	46,500
2023-10-31	0.495	0.495	0.495	0.495	0.417	55,100
2023-10-30	0.495	0.495	0.490	0.490	0.412	20,000
2023-10-27	0.495	0.495	0.495	0.495	0.417	24,500
2023-10-26	0.495	0.500	0.495	0.500	0.421	129,000
2023-10-25	0.495	0.495	0.495	0.495	0.417	45,100
2023-10-24	0.495	0.495	0.495	0.495	0.417	18,000
2023-10-23	0.500	0.500	0.485	0.485	0.408	37,600
2023-10-20	0.500	0.500	0.485	0.490	0.412	96,100
2023-10-19	0.505	0.510	0.500	0.500	0.421	56,400
2023-10-18	0.500	0.500	0.500	0.500	0.421	7,000
2023-10-17	0.500	0.505	0.500	0.500	0.421	35,100
2023-10-16	0.500	0.500	0.500	0.500	0.421	9,200
2023-10-13	0.515	0.520	0.510	0.515	0.433	165,100
2023-10-12	0.500	0.515	0.500	0.510	0.429	252,100
2023-10-11	0.495	0.505	0.495	0.500	0.421	289,300
2023-10-10	0.485	0.485	0.485	0.485	0.408	14,800
2023-10-09	0.490	0.495	0.490	0.490	0.412	41,000
2023-10-06	0.485	0.490	0.485	0.490	0.412	26,200
2023-10-05	0.480	0.490	0.480	0.485	0.408	43,100
2023-10-04	0.485	0.485	0.480	0.485	0.408	92,200
2023-10-03	0.490	0.500	0.485	0.485	0.408	27,800
2023-10-02	0.490	0.490	0.490	0.490	0.412	14,600
2023-09-29	0.500	0.500	0.500	0.500	0.421	56,200
2023-09-27	0.500	0.505	0.500	0.500	0.421	30,300
2023-09-26	0.505	0.505	0.500	0.500	0.421	50,500
2023-09-25	0.500	0.500	0.495	0.495	0.417	107,600
2023-09-22	0.505	0.505	0.500	0.505	0.425	45,200
2023-09-21	0.510	0.510	0.500	0.500	0.421	106,900
2023-09-20	0.490	0.505	0.485	0.500	0.421	150,500
2023-09-19	0.485	0.485	0.485	0.485	0.408	2,400
2023-09-18	0.485	0.490	0.485	0.490	0.412	48,000
2023-09-15	0.480	0.485	0.480	0.485	0.408	41,300
2023-09-14	0.485	0.485	0.480	0.485	0.408	78,800
2023-09-13	0.480	0.485	0.480	0.480	0.404	51,800
2023-09-12	0.480	0.480	0.475	0.480	0.404	157,500
2023-09-11	0.480	0.490	0.480	0.490	0.412	42,200
2023-09-08	0.480	0.480	0.480	0.480	0.404	15,400
2023-09-07	0.485	0.485	0.480	0.485	0.408	48,100
2023-09-06	0.480	0.485	0.480	0.485	0.408	54,200
2023-09-05	0.480	0.480	0.470	0.475	0.400	147,800
2023-09-04	0.485	0.485	0.475	0.480	0.404	88,200
2023-09-01	0.475	0.485	0.475	0.485	0.408	289,100
2023-08-30	0.470	0.470	0.470	0.470	0.396	97,700
2023-08-29	0.480	0.480	0.465	0.475	0.400	365,700
2023-08-28	0.480	0.485	0.480	0.485	0.408	63,200
2023-08-25	0.480	0.485	0.480	0.480	0.404	63,400
2023-08-24	0.485	0.485	0.480	0.485	0.408	166,700
2023-08-23	0.490	0.490	0.485	0.485	0.408	255,100
2023-08-22	0.485	0.495	0.475	0.490	0.412	210,400
2023-08-21	0.485	0.495	0.485	0.490	0.412	81,400
2023-08-18	0.485	0.485	0.485	0.485	0.408	80,000
2023-08-17	0.490	0.490	0.485	0.485	0.408	156,600
2023-08-16	0.490	0.490	0.490	0.490	0.412	54,800
2023-08-15	0.490	0.490	0.490	0.490	0.412	128,000

← NewerPage 12 of 20 · 1,155 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.