Focus Lumber Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 0.210 | 0.210 | 0.210 | 0.210 | 0.210 | 0 |
| 2026-04-30 | 0.210 | 0.210 | 0.210 | 0.210 | 0.210 | 52,100 |
| 2026-04-29 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 0 |
| 2026-04-28 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 100 |
| 2026-04-27 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 0 |
| 2026-04-24 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 149,800 |
| 2026-04-23 | 0.235 | 0.240 | 0.235 | 0.240 | 0.240 | 254,300 |
| 2026-04-22 | 0.230 | 0.235 | 0.230 | 0.235 | 0.235 | 54,000 |
| 2026-04-21 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 217,300 |
| 2026-04-20 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 137,500 |
← NewerPage 3 of 3 · 130 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.