Focus Lumber Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	1.460	1.510	1.440	1.460	0.525	3,363,799
2022-02-07	1.390	1.440	1.380	1.440	0.517	2,802,211
2022-02-04	1.360	1.390	1.360	1.370	0.492	561,376
2022-02-03	1.370	1.390	1.360	1.370	0.492	410,106
2022-01-31	1.350	1.400	1.350	1.360	0.489	410,106
2022-01-28	1.370	1.370	1.340	1.340	0.481	140,662
2022-01-27	1.370	1.390	1.340	1.370	0.492	700,341
2022-01-26	1.390	1.390	1.340	1.370	0.492	270,080
2022-01-25	1.370	1.380	1.340	1.340	0.481	264,139
2022-01-24	1.350	1.390	1.350	1.390	0.499	207,068
2022-01-21	1.400	1.400	1.370	1.380	0.496	136,207
2022-01-20	1.370	1.400	1.350	1.400	0.503	602,110
2022-01-19	1.400	1.470	1.380	1.410	0.507	1,395,802
2022-01-17	1.340	1.380	1.340	1.380	0.496	182,882
2022-01-14	1.360	1.370	1.310	1.340	0.481	342,639
2022-01-13	1.360	1.390	1.360	1.360	0.489	110,111
2022-01-12	1.340	1.410	1.340	1.380	0.496	85,501
2022-01-11	1.370	1.400	1.340	1.380	0.496	677,003
2022-01-10	1.380	1.430	1.370	1.370	0.492	409,893
2022-01-07	1.400	1.420	1.380	1.380	0.496	1,237,954
2022-01-06	1.370	1.410	1.300	1.390	0.499	703,099
2022-01-05	1.350	1.420	1.330	1.390	0.499	1,219,072
2022-01-04	1.300	1.360	1.300	1.350	0.485	898,923
2022-01-03	1.220	1.320	1.220	1.320	0.474	426,230
2021-12-31	1.210	1.240	1.180	1.240	0.446	243,136
2021-12-30	1.260	1.280	1.200	1.210	0.435	405,014
2021-12-29	1.260	1.270	1.260	1.270	0.456	202,189
2021-12-28	1.270	1.300	1.250	1.290	0.464	259,048
2021-12-27	1.290	1.340	1.270	1.270	0.456	736,620
2021-12-24	1.270	1.330	1.260	1.270	0.456	1,311,786
2021-12-23	1.230	1.270	1.200	1.270	0.456	1,760,929
2021-12-22	1.140	1.230	1.140	1.210	0.435	266,261
2021-12-21	1.110	1.250	1.110	1.180	0.424	1,082,229
2021-12-20	1.110	1.160	1.110	1.150	0.413	725,800
2021-12-17	1.120	1.140	1.120	1.130	0.406	239,529
2021-12-16	1.100	1.130	1.100	1.130	0.406	252,895
2021-12-15	1.100	1.120	1.090	1.120	0.402	141,086
2021-12-14	1.040	1.120	1.040	1.120	0.402	416,046
2021-12-13	1.120	1.120	1.060	1.100	0.395	191,368
2021-12-10	1.040	1.120	1.030	1.080	0.388	733,862
2021-12-09	1.030	1.070	1.030	1.040	0.374	100,352
2021-12-08	1.000	1.040	1.000	1.030	0.370	316,543
2021-12-07	1.010	1.010	1.000	1.000	0.359	201,552
2021-12-06	1.020	1.020	0.990	1.000	0.359	204,522
2021-12-02	1.050	1.060	1.040	1.040	0.355	393,133
2021-12-01	1.040	1.040	1.030	1.040	0.355	209,826
2021-11-30	1.030	1.070	1.030	1.030	0.352	446,173
2021-11-29	1.030	1.040	1.010	1.020	0.348	1,013,701
2021-11-26	1.040	1.060	1.030	1.050	0.358	394,830
2021-11-25	1.090	1.090	1.040	1.060	0.362	716,677
2021-11-24	1.060	1.090	1.060	1.090	0.372	204,735
2021-11-23	1.100	1.110	1.050	1.080	0.369	252,471
2021-11-22	1.170	1.170	1.110	1.110	0.379	2,109,508
2021-11-19	1.080	1.120	1.060	1.110	0.379	1,633,633
2021-11-18	1.020	1.070	1.000	1.050	0.358	870,281
2021-11-17	1.010	1.020	1.000	1.010	0.345	462,085
2021-11-16	0.985	1.010	0.985	1.000	0.341	389,314
2021-11-15	1.000	1.010	0.985	1.010	0.345	275,808
2021-11-12	1.010	1.080	0.990	1.010	0.345	1,393,256
2021-11-11	1.010	1.010	0.985	1.010	0.345	364,067

← NewerPage 19 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.