Focus Lumber Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	0.610	0.610	0.600	0.600	0.488	199,700
2023-02-08	0.620	0.620	0.595	0.615	0.500	646,400
2023-02-07	0.620	0.630	0.615	0.615	0.500	270,800
2023-02-03	0.635	0.640	0.625	0.630	0.512	197,900
2023-02-02	0.640	0.645	0.635	0.640	0.520	330,000
2023-01-31	0.640	0.645	0.635	0.640	0.520	207,000
2023-01-30	0.635	0.655	0.625	0.645	0.524	1,885,100
2023-01-27	0.590	0.630	0.590	0.630	0.512	1,609,300
2023-01-26	0.595	0.595	0.590	0.590	0.480	254,700
2023-01-25	0.575	0.600	0.575	0.600	0.488	1,386,800
2023-01-20	0.565	0.575	0.560	0.575	0.467	629,200
2023-01-19	0.565	0.570	0.555	0.560	0.455	770,100
2023-01-18	0.560	0.565	0.560	0.565	0.459	315,700
2023-01-17	0.555	0.565	0.555	0.560	0.455	496,700
2023-01-16	0.555	0.570	0.555	0.555	0.451	448,600
2023-01-13	0.565	0.570	0.555	0.555	0.451	528,400
2023-01-12	0.575	0.575	0.560	0.565	0.459	462,500
2023-01-11	0.575	0.580	0.570	0.575	0.467	176,100
2023-01-10	0.590	0.595	0.570	0.580	0.471	654,800
2023-01-09	0.595	0.595	0.585	0.590	0.480	465,400
2023-01-06	0.615	0.615	0.595	0.600	0.488	885,200
2023-01-05	0.625	0.625	0.610	0.620	0.504	731,800
2023-01-04	0.620	0.630	0.615	0.630	0.512	79,000
2023-01-03	0.625	0.625	0.620	0.620	0.504	137,600
2022-12-30	0.630	0.635	0.620	0.630	0.512	146,100
2022-12-29	0.635	0.635	0.625	0.630	0.512	146,600
2022-12-28	0.630	0.640	0.630	0.640	0.520	46,000
2022-12-27	0.635	0.640	0.625	0.630	0.512	222,400
2022-12-23	0.635	0.650	0.630	0.640	0.520	461,100
2022-12-22	0.645	0.650	0.640	0.640	0.520	622,100
2022-12-21	0.635	0.650	0.635	0.650	0.528	56,900
2022-12-20	0.650	0.650	0.645	0.645	0.524	429,500
2022-12-19	0.640	0.655	0.630	0.655	0.532	207,900
2022-12-16	0.645	0.650	0.645	0.645	0.524	162,100
2022-12-15	0.650	0.660	0.640	0.660	0.536	321,300
2022-12-14	0.620	0.650	0.620	0.650	0.528	328,900
2022-12-13	0.630	0.640	0.610	0.640	0.520	536,400
2022-12-12	0.650	0.655	0.635	0.635	0.496	351,000
2022-12-09	0.670	0.670	0.650	0.650	0.508	919,880
2022-12-08	0.680	0.680	0.665	0.670	0.524	142,688
2022-12-07	0.675	0.680	0.670	0.680	0.531	302,120
2022-12-06	0.690	0.690	0.675	0.680	0.531	89,024
2022-12-05	0.685	0.690	0.680	0.690	0.539	415,896
2022-12-02	0.695	0.695	0.680	0.685	0.535	179,088
2022-12-01	0.690	0.695	0.680	0.695	0.543	286,624
2022-11-30	0.700	0.700	0.665	0.690	0.539	1,189,345
2022-11-29	0.670	0.685	0.670	0.685	0.535	287,560
2022-11-25	0.665	0.670	0.655	0.660	0.516	83,512
2022-11-24	0.650	0.665	0.650	0.660	0.516	425,568
2022-11-23	0.660	0.660	0.645	0.660	0.516	109,408
2022-11-21	0.655	0.660	0.630	0.660	0.516	359,944
2022-11-17	0.665	0.665	0.660	0.660	0.516	49,920
2022-11-16	0.665	0.665	0.655	0.665	0.520	70,304
2022-11-15	0.660	0.670	0.660	0.665	0.520	74,256
2022-11-14	0.675	0.675	0.665	0.665	0.520	157,456
2022-11-11	0.680	0.680	0.675	0.680	0.531	5,720
2022-11-10	0.660	0.675	0.660	0.675	0.527	2,080
2022-11-09	0.655	0.680	0.655	0.670	0.524	37,336
2022-11-08	0.650	0.655	0.630	0.650	0.508	240,968
2022-11-07	0.670	0.670	0.650	0.655	0.512	276,328

← NewerPage 15 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.