Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.50▲ 2.42%

← 5197.KLSE stock page

Focus Lumber Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	1.000	1.010	0.980	1.010	0.345	681,671
2021-11-09	1.020	1.020	0.985	0.995	0.340	405,226
2021-11-08	0.985	1.020	0.985	1.010	0.345	770,778
2021-11-05	0.960	1.030	0.960	0.980	0.335	1,568,712
2021-11-03	0.930	0.945	0.925	0.940	0.321	121,143
2021-11-02	0.925	0.925	0.925	0.925	0.316	80,621
2021-11-01	0.920	0.930	0.920	0.930	0.317	49,858
2021-10-29	0.920	0.930	0.920	0.930	0.317	70,437
2021-10-28	0.935	0.935	0.920	0.920	0.314	123,689
2021-10-27	0.925	0.935	0.925	0.930	0.317	187,125
2021-10-26	0.930	0.945	0.920	0.945	0.323	79,348
2021-10-25	0.940	0.950	0.930	0.930	0.317	519,580
2021-10-22	0.910	0.940	0.905	0.940	0.321	171,213
2021-10-21	0.930	0.935	0.915	0.935	0.319	275,384
2021-10-20	0.935	0.940	0.915	0.935	0.319	292,781
2021-10-18	0.955	0.975	0.935	0.940	0.321	370,644
2021-10-15	0.910	0.970	0.910	0.945	0.323	301,904
2021-10-14	0.920	0.935	0.915	0.920	0.314	36,279

← NewerPage 20 of 20 · 1,158 trading days

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.