Focus Lumber Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.490	1.490	1.440	1.450	0.532	1,171,336
2022-05-06	1.550	1.550	1.480	1.500	0.550	2,226,196
2022-05-05	1.640	1.650	1.570	1.580	0.580	1,315,393
2022-04-29	1.620	1.670	1.610	1.640	0.602	1,296,086
2022-04-28	1.650	1.680	1.600	1.620	0.594	2,223,438
2022-04-27	1.590	1.650	1.560	1.630	0.598	2,275,842
2022-04-26	1.530	1.610	1.530	1.600	0.587	2,344,157
2022-04-25	1.500	1.530	1.480	1.520	0.558	1,414,047
2022-04-22	1.490	1.550	1.480	1.520	0.558	2,030,160
2022-04-21	1.440	1.500	1.430	1.500	0.550	2,181,431
2022-04-20	1.410	1.440	1.410	1.430	0.525	304,450
2022-04-18	1.440	1.450	1.410	1.430	0.525	243,984
2022-04-15	1.450	1.450	1.430	1.440	0.528	217,676
2022-04-14	1.440	1.440	1.400	1.430	0.525	286,204
2022-04-13	1.420	1.460	1.410	1.440	0.528	572,620
2022-04-12	1.410	1.430	1.400	1.420	0.521	807,269
2022-04-11	1.510	1.520	1.410	1.430	0.525	1,994,305
2022-04-08	1.490	1.500	1.470	1.490	0.547	142,996
2022-04-07	1.480	1.500	1.460	1.490	0.547	498,788
2022-04-06	1.520	1.550	1.460	1.490	0.547	1,365,250
2022-04-05	1.480	1.530	1.470	1.520	0.558	1,173,033
2022-04-04	1.480	1.500	1.460	1.470	0.539	1,425,504
2022-04-01	1.450	1.500	1.420	1.480	0.543	2,539,769
2022-03-31	1.420	1.500	1.400	1.470	0.528	3,050,014
2022-03-30	1.400	1.410	1.390	1.410	0.507	354,520
2022-03-29	1.420	1.420	1.370	1.400	0.503	393,133
2022-03-28	1.440	1.440	1.400	1.410	0.507	454,023
2022-03-25	1.390	1.430	1.380	1.430	0.514	594,473
2022-03-24	1.400	1.410	1.370	1.390	0.499	249,076
2022-03-23	1.400	1.410	1.380	1.400	0.503	387,829
2022-03-22	1.430	1.430	1.390	1.400	0.503	535,280
2022-03-21	1.400	1.440	1.400	1.430	0.514	566,680
2022-03-18	1.370	1.410	1.360	1.400	0.503	246,106
2022-03-17	1.380	1.410	1.360	1.400	0.503	193,066
2022-03-16	1.370	1.370	1.330	1.350	0.485	288,538
2022-03-15	1.360	1.420	1.340	1.340	0.481	179,275
2022-03-14	1.440	1.440	1.380	1.400	0.503	248,864
2022-03-11	1.390	1.460	1.370	1.450	0.521	556,920
2022-03-10	1.370	1.410	1.360	1.390	0.499	707,342
2022-03-09	1.320	1.360	1.300	1.360	0.489	808,754
2022-03-08	1.330	1.360	1.290	1.320	0.474	1,689,855
2022-03-07	1.530	1.560	1.320	1.400	0.503	3,016,705
2022-03-04	1.560	1.560	1.520	1.550	0.557	1,057,618
2022-03-03	1.570	1.620	1.570	1.580	0.568	2,155,759
2022-03-02	1.520	1.570	1.510	1.560	0.561	805,784
2022-03-01	1.550	1.570	1.520	1.520	0.546	147,027
2022-02-28	1.550	1.600	1.510	1.590	0.571	627,358
2022-02-25	1.610	1.610	1.570	1.580	0.568	995,455
2022-02-24	1.590	1.640	1.500	1.590	0.571	2,669,187
2022-02-23	1.530	1.590	1.530	1.590	0.571	1,127,419
2022-02-22	1.640	1.660	1.520	1.530	0.550	2,942,661
2022-02-21	1.520	1.600	1.500	1.600	0.575	1,899,258
2022-02-18	1.520	1.530	1.500	1.530	0.550	544,615
2022-02-17	1.550	1.550	1.520	1.530	0.550	365,552
2022-02-16	1.530	1.570	1.530	1.560	0.561	1,787,873
2022-02-15	1.490	1.520	1.470	1.520	0.546	590,866
2022-02-14	1.480	1.520	1.460	1.510	0.543	1,500,821
2022-02-11	1.440	1.480	1.430	1.470	0.528	549,707
2022-02-10	1.470	1.510	1.450	1.450	0.521	1,468,997
2022-02-09	1.460	1.470	1.440	1.460	0.525	587,471

← NewerPage 18 of 20 · 1,158 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.