Focus Lumber Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	0.490	0.490	0.490	0.490	0.412	98,700
2023-08-11	0.490	0.490	0.490	0.490	0.412	106,000
2023-08-10	0.495	0.495	0.490	0.490	0.412	23,400
2023-08-09	0.490	0.490	0.490	0.490	0.412	72,700
2023-08-08	0.490	0.495	0.490	0.495	0.417	28,600
2023-08-07	0.490	0.490	0.490	0.490	0.412	17,400
2023-08-04	0.495	0.495	0.490	0.490	0.412	28,000
2023-08-03	0.490	0.495	0.490	0.495	0.417	37,500
2023-08-02	0.490	0.490	0.485	0.490	0.412	172,600
2023-08-01	0.490	0.490	0.490	0.490	0.412	47,900
2023-07-31	0.490	0.500	0.490	0.495	0.417	123,800
2023-07-28	0.490	0.500	0.490	0.490	0.412	92,000
2023-07-27	0.500	0.500	0.490	0.490	0.412	101,600
2023-07-26	0.500	0.500	0.490	0.490	0.412	320,700
2023-07-25	0.495	0.500	0.495	0.500	0.421	35,300
2023-07-24	0.500	0.500	0.490	0.490	0.412	156,600
2023-07-21	0.495	0.495	0.495	0.495	0.417	97,300
2023-07-20	0.500	0.505	0.490	0.490	0.412	664,300
2023-07-18	0.500	0.515	0.500	0.515	0.433	2,100
2023-07-17	0.500	0.515	0.500	0.500	0.421	39,500
2023-07-14	0.500	0.500	0.500	0.500	0.421	17,100
2023-07-13	0.500	0.500	0.500	0.500	0.421	96,000
2023-07-11	0.490	0.500	0.490	0.500	0.421	93,000
2023-07-10	0.495	0.495	0.490	0.495	0.417	247,100
2023-07-07	0.500	0.500	0.490	0.490	0.412	210,000
2023-07-06	0.505	0.510	0.500	0.510	0.429	13,100
2023-07-04	0.500	0.505	0.500	0.505	0.425	40,200
2023-07-03	0.510	0.510	0.510	0.510	0.429	2,000
2023-06-30	0.510	0.510	0.510	0.510	0.429	1,000
2023-06-28	0.500	0.510	0.500	0.510	0.429	9,700
2023-06-27	0.510	0.510	0.510	0.510	0.429	4,000
2023-06-26	0.500	0.520	0.500	0.510	0.429	33,100
2023-06-23	0.510	0.520	0.510	0.520	0.438	4,000
2023-06-22	0.485	0.520	0.485	0.520	0.438	15,800
2023-06-21	0.500	0.500	0.500	0.500	0.421	16,000
2023-06-20	0.500	0.500	0.490	0.500	0.421	55,100
2023-06-19	0.490	0.500	0.490	0.495	0.417	93,600
2023-06-16	0.500	0.500	0.500	0.500	0.421	21,300
2023-06-15	0.495	0.500	0.490	0.500	0.421	17,000
2023-06-14	0.500	0.500	0.490	0.495	0.417	47,000
2023-06-09	0.485	0.485	0.480	0.480	0.404	159,100
2023-06-08	0.480	0.500	0.480	0.500	0.421	14,300
2023-06-07	0.485	0.500	0.475	0.500	0.421	193,500
2023-06-06	0.490	0.490	0.485	0.485	0.408	38,600
2023-06-02	0.500	0.500	0.500	0.500	0.421	2,500
2023-05-31	0.500	0.500	0.500	0.500	0.421	100
2023-05-30	0.505	0.505	0.500	0.500	0.421	32,600
2023-05-29	0.495	0.495	0.495	0.495	0.417	63,000
2023-05-26	0.495	0.495	0.490	0.495	0.417	133,600
2023-05-25	0.500	0.505	0.490	0.490	0.412	176,000
2023-05-24	0.495	0.505	0.495	0.500	0.421	178,600
2023-05-23	0.510	0.515	0.500	0.500	0.421	285,100
2023-05-22	0.520	0.520	0.510	0.515	0.433	148,000
2023-05-19	0.515	0.520	0.505	0.520	0.438	128,400
2023-05-18	0.520	0.520	0.510	0.515	0.433	217,600
2023-05-17	0.520	0.525	0.515	0.525	0.442	65,300
2023-05-16	0.515	0.525	0.515	0.520	0.438	62,600
2023-05-15	0.540	0.540	0.540	0.540	0.454	400
2023-05-12	0.520	0.540	0.520	0.540	0.454	22,200
2023-05-11	0.530	0.530	0.520	0.520	0.438	75,700

← NewerPage 13 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.