Focus Lumber Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.665	0.675	0.665	0.675	0.527	126,984
2022-11-03	0.680	0.680	0.665	0.665	0.520	299,936
2022-11-02	0.675	0.680	0.665	0.680	0.531	255,320
2022-11-01	0.685	0.685	0.675	0.680	0.531	105,248
2022-10-31	0.695	0.695	0.680	0.685	0.535	260,728
2022-10-28	1.350	1.420	1.350	1.400	0.547	2,396,161
2022-10-27	1.380	1.380	1.320	1.370	0.535	688,064
2022-10-26	1.370	1.380	1.360	1.380	0.539	376,688
2022-10-25	1.370	1.390	1.370	1.380	0.539	189,488
2022-10-21	1.380	1.380	1.360	1.360	0.531	98,800
2022-10-20	1.390	1.390	1.350	1.380	0.539	560,144
2022-10-19	1.380	1.400	1.380	1.380	0.539	592,176
2022-10-18	1.390	1.400	1.360	1.380	0.539	464,464
2022-10-17	1.380	1.390	1.350	1.380	0.539	322,816
2022-10-14	1.390	1.390	1.370	1.380	0.539	74,880
2022-10-13	1.380	1.390	1.360	1.370	0.535	134,784
2022-10-12	1.380	1.390	1.360	1.380	0.539	188,032
2022-10-11	1.380	1.380	1.350	1.370	0.535	313,664
2022-10-07	1.380	1.400	1.360	1.400	0.547	760,864
2022-10-06	1.350	1.380	1.350	1.380	0.539	329,680
2022-10-05	1.320	1.350	1.320	1.340	0.524	547,248
2022-10-04	1.310	1.340	1.300	1.320	0.516	214,448
2022-10-03	1.270	1.340	1.270	1.300	0.508	171,392
2022-09-30	1.270	1.300	1.270	1.290	0.504	263,328
2022-09-29	1.320	1.320	1.290	1.310	0.512	104,832
2022-09-28	1.320	1.320	1.300	1.320	0.516	73,216
2022-09-27	1.290	1.320	1.290	1.320	0.516	156,208
2022-09-26	1.300	1.320	1.280	1.310	0.512	174,928
2022-09-23	1.320	1.350	1.320	1.320	0.516	162,656
2022-09-22	1.300	1.340	1.290	1.340	0.524	260,624
2022-09-21	1.360	1.370	1.310	1.310	0.512	366,704
2022-09-20	1.350	1.380	1.350	1.370	0.535	181,376
2022-09-19	1.420	1.420	1.340	1.390	0.543	524,784
2022-09-15	1.430	1.440	1.430	1.430	0.559	107,328
2022-09-14	1.430	1.460	1.420	1.420	0.555	229,840
2022-09-13	1.520	1.520	1.500	1.500	0.563	492,636
2022-09-12	1.520	1.530	1.510	1.520	0.570	464,631
2022-09-09	1.520	1.520	1.490	1.520	0.570	420,501
2022-09-08	1.500	1.530	1.490	1.520	0.570	617,386
2022-09-07	1.510	1.520	1.500	1.500	0.563	200,916
2022-09-06	1.470	1.520	1.470	1.510	0.567	429,624
2022-09-05	1.470	1.490	1.450	1.490	0.559	121,356
2022-09-02	1.460	1.480	1.440	1.480	0.555	148,088
2022-09-01	1.540	1.540	1.440	1.470	0.552	1,112,356
2022-08-30	1.520	1.580	1.510	1.540	0.578	875,585
2022-08-29	1.460	1.520	1.450	1.520	0.570	1,063,347
2022-08-26	1.470	1.520	1.460	1.480	0.555	1,711,072
2022-08-25	1.420	1.440	1.410	1.440	0.540	401,831
2022-08-24	1.420	1.430	1.410	1.420	0.533	455,296
2022-08-23	1.430	1.500	1.410	1.420	0.533	2,492,882
2022-08-22	1.390	1.430	1.390	1.410	0.529	847,792
2022-08-19	1.400	1.400	1.370	1.390	0.522	101,413
2022-08-18	1.380	1.400	1.380	1.400	0.525	80,621
2022-08-17	1.390	1.400	1.350	1.400	0.525	107,141
2022-08-16	1.360	1.400	1.360	1.390	0.522	189,883
2022-08-15	1.350	1.370	1.340	1.350	0.507	90,168
2022-08-12	1.360	1.360	1.360	1.360	0.510	50,070
2022-08-11	1.350	1.360	1.320	1.350	0.507	340,305
2022-08-10	1.360	1.370	1.340	1.350	0.507	238,044
2022-08-09	1.340	1.360	1.320	1.360	0.510	144,269

← NewerPage 16 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.