Focus Lumber Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.350	1.350	1.330	1.330	0.499	289,811
2022-08-05	1.340	1.360	1.320	1.360	0.510	225,738
2022-08-04	1.340	1.340	1.320	1.340	0.503	81,682
2022-08-03	1.330	1.350	1.330	1.350	0.507	75,317
2022-08-02	1.370	1.370	1.320	1.330	0.499	144,481
2022-08-01	1.320	1.370	1.300	1.370	0.514	236,134
2022-07-29	1.320	1.320	1.310	1.320	0.495	87,622
2022-07-28	1.320	1.330	1.300	1.320	0.495	131,327
2022-07-27	1.320	1.360	1.320	1.330	0.499	439,808
2022-07-26	1.300	1.310	1.290	1.310	0.492	58,344
2022-07-25	1.300	1.310	1.300	1.310	0.492	70,013
2022-07-22	1.300	1.320	1.300	1.320	0.495	85,288
2022-07-21	1.270	1.300	1.270	1.300	0.488	124,750
2022-07-20	1.270	1.280	1.250	1.260	0.473	191,368
2022-07-18	1.280	1.280	1.280	1.280	0.480	28,854
2022-07-14	1.290	1.290	1.280	1.280	0.480	47,736
2022-07-13	1.300	1.300	1.280	1.280	0.480	49,858
2022-07-12	1.270	1.290	1.240	1.290	0.484	726,861
2022-07-08	1.260	1.290	1.250	1.290	0.484	136,419
2022-07-07	1.300	1.300	1.250	1.250	0.469	81,257
2022-07-06	1.270	1.300	1.250	1.300	0.488	178,851
2022-07-05	1.260	1.290	1.230	1.280	0.480	171,425
2022-07-04	1.270	1.270	1.250	1.260	0.473	240,377
2022-07-01	1.280	1.280	1.270	1.270	0.477	205,583
2022-06-30	1.280	1.290	1.280	1.280	0.480	137,692
2022-06-29	1.280	1.300	1.270	1.300	0.488	139,389
2022-06-28	1.290	1.380	1.290	1.330	0.488	339,032
2022-06-27	1.330	1.330	1.290	1.300	0.477	446,173
2022-06-24	1.290	1.360	1.290	1.340	0.491	767,171
2022-06-23	1.230	1.280	1.230	1.270	0.466	990,151
2022-06-22	1.250	1.250	1.210	1.210	0.444	399,285
2022-06-21	1.250	1.250	1.230	1.250	0.458	105,444
2022-06-20	1.230	1.270	1.220	1.260	0.462	1,232,014
2022-06-17	1.250	1.260	1.250	1.260	0.462	267,534
2022-06-16	1.290	1.290	1.240	1.280	0.469	435,565
2022-06-15	1.260	1.280	1.220	1.280	0.469	828,910
2022-06-14	1.260	1.290	1.220	1.280	0.469	1,677,126
2022-06-13	1.340	1.350	1.280	1.320	0.484	2,052,437
2022-06-10	1.400	1.400	1.340	1.370	0.503	1,225,225
2022-06-09	1.410	1.420	1.390	1.410	0.517	598,928
2022-06-08	1.420	1.430	1.420	1.420	0.521	155,513
2022-06-07	1.440	1.440	1.430	1.430	0.525	230,194
2022-06-03	1.400	1.470	1.400	1.440	0.528	629,055
2022-06-02	1.400	1.410	1.390	1.400	0.514	200,916
2022-06-01	1.380	1.400	1.370	1.390	0.510	369,159
2022-05-31	1.410	1.410	1.380	1.390	0.510	809,815
2022-05-30	1.430	1.430	1.400	1.410	0.517	377,009
2022-05-27	1.430	1.440	1.400	1.430	0.525	816,817
2022-05-26	1.420	1.440	1.410	1.440	0.528	775,021
2022-05-25	1.470	1.470	1.390	1.440	0.528	2,037,374
2022-05-24	1.490	1.530	1.460	1.470	0.539	853,945
2022-05-23	1.540	1.540	1.470	1.490	0.547	2,153,001
2022-05-20	1.440	1.540	1.400	1.520	0.558	2,806,666
2022-05-19	1.400	1.420	1.380	1.400	0.514	766,322
2022-05-18	1.400	1.450	1.380	1.420	0.521	462,933
2022-05-17	1.390	1.420	1.370	1.400	0.514	497,728
2022-05-13	1.380	1.410	1.380	1.400	0.514	231,679
2022-05-12	1.460	1.460	1.360	1.370	0.503	1,057,194
2022-05-11	1.410	1.470	1.410	1.430	0.525	458,266
2022-05-10	1.430	1.430	1.380	1.410	0.517	1,230,104

← NewerPage 17 of 20 · 1,154 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.