Focus Lumber Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	0.520	0.540	0.520	0.530	0.446	29,600
2023-05-09	0.550	0.550	0.515	0.545	0.459	380,400
2023-05-08	0.545	0.555	0.545	0.555	0.467	6,700
2023-05-05	0.555	0.555	0.525	0.555	0.467	50,600
2023-05-03	0.550	0.550	0.550	0.550	0.463	7,400
2023-05-02	0.550	0.550	0.520	0.550	0.463	67,000
2023-04-28	0.540	0.555	0.540	0.555	0.467	39,100
2023-04-27	0.550	0.550	0.545	0.550	0.463	53,700
2023-04-26	0.550	0.550	0.545	0.550	0.463	26,100
2023-04-25	0.545	0.595	0.545	0.545	0.459	34,000
2023-04-20	0.550	0.550	0.530	0.545	0.459	10,400
2023-04-19	0.520	0.550	0.520	0.550	0.463	32,900
2023-04-18	0.535	0.540	0.520	0.520	0.438	113,000
2023-04-17	0.540	0.540	0.530	0.535	0.450	95,500
2023-04-14	0.540	0.550	0.540	0.545	0.459	192,300
2023-04-13	0.530	0.530	0.525	0.525	0.442	31,500
2023-04-12	0.525	0.535	0.525	0.530	0.446	150,500
2023-04-11	0.530	0.530	0.530	0.530	0.446	54,400
2023-04-10	0.520	0.530	0.520	0.530	0.446	159,600
2023-04-07	0.530	0.530	0.530	0.530	0.446	2,500
2023-04-06	0.515	0.530	0.515	0.530	0.446	9,500
2023-04-05	0.530	0.530	0.520	0.520	0.438	10,500
2023-04-04	0.520	0.520	0.520	0.520	0.438	40,200
2023-04-03	0.520	0.530	0.520	0.520	0.438	4,600
2023-03-31	0.530	0.530	0.520	0.520	0.438	60,000
2023-03-30	0.530	0.530	0.510	0.520	0.438	136,100
2023-03-29	0.530	0.530	0.515	0.530	0.446	275,000
2023-03-28	0.530	0.530	0.530	0.530	0.446	40,100
2023-03-27	0.520	0.535	0.510	0.530	0.446	65,700
2023-03-24	0.530	0.530	0.520	0.525	0.442	56,100
2023-03-23	0.520	0.520	0.520	0.520	0.438	93,200
2023-03-22	0.535	0.535	0.520	0.520	0.438	77,200
2023-03-21	0.535	0.535	0.535	0.535	0.450	100
2023-03-20	0.540	0.540	0.520	0.520	0.438	51,400
2023-03-17	0.525	0.530	0.525	0.530	0.446	46,800
2023-03-16	0.530	0.530	0.515	0.525	0.442	97,600
2023-03-15	0.530	0.535	0.530	0.530	0.446	110,800
2023-03-14	0.540	0.545	0.530	0.530	0.446	177,500
2023-03-13	0.545	0.550	0.545	0.545	0.459	94,200
2023-03-10	0.560	0.560	0.550	0.550	0.463	163,100
2023-03-09	0.570	0.570	0.560	0.560	0.471	64,200
2023-03-08	0.565	0.565	0.560	0.560	0.471	39,100
2023-03-07	0.570	0.570	0.560	0.560	0.471	91,200
2023-03-06	0.585	0.585	0.580	0.585	0.475	133,300
2023-03-03	0.570	0.580	0.570	0.580	0.471	66,100
2023-03-02	0.570	0.570	0.565	0.565	0.459	39,000
2023-03-01	0.585	0.585	0.570	0.570	0.463	177,700
2023-02-28	0.570	0.585	0.570	0.570	0.463	113,800
2023-02-27	0.580	0.580	0.575	0.575	0.467	93,000
2023-02-24	0.575	0.580	0.570	0.570	0.463	156,200
2023-02-23	0.580	0.580	0.570	0.575	0.467	94,800
2023-02-22	0.570	0.575	0.570	0.570	0.463	379,700
2023-02-21	0.575	0.585	0.565	0.575	0.467	1,519,400
2023-02-20	0.610	0.620	0.600	0.610	0.496	191,600
2023-02-17	0.600	0.610	0.600	0.610	0.496	338,300
2023-02-16	0.605	0.610	0.605	0.605	0.492	32,100
2023-02-15	0.610	0.610	0.605	0.610	0.496	77,600
2023-02-14	0.610	0.615	0.600	0.615	0.500	102,800
2023-02-13	0.610	0.610	0.590	0.610	0.496	72,300
2023-02-10	0.610	0.610	0.590	0.610	0.496	162,000

← NewerPage 14 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.