Focus Lumber Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-05	0.320	0.325	0.320	0.325	0.300	15,000
2025-03-04	0.350	0.350	0.325	0.325	0.300	113,500
2025-03-03	0.350	0.350	0.350	0.350	0.323	12,200
2025-02-28	0.340	0.340	0.325	0.325	0.300	406,300
2025-02-27	0.340	0.340	0.340	0.340	0.314	47,000
2025-02-26	0.345	0.345	0.340	0.340	0.314	33,000
2025-02-25	0.345	0.345	0.345	0.345	0.319	123,000
2025-02-24	0.345	0.345	0.345	0.345	0.319	12,600
2025-02-21	0.350	0.350	0.345	0.345	0.319	90,500
2025-02-20	0.355	0.355	0.350	0.355	0.328	236,600
2025-02-19	0.350	0.355	0.345	0.355	0.328	162,500
2025-02-18	0.350	0.350	0.350	0.350	0.323	147,800
2025-02-17	0.360	0.360	0.360	0.360	0.332	30,000
2025-02-14	0.370	0.370	0.360	0.365	0.337	211,200
2025-02-13	0.350	0.365	0.350	0.365	0.337	85,500
2025-02-10	0.360	0.360	0.360	0.360	0.332	4,200
2025-02-07	0.355	0.360	0.355	0.360	0.332	32,500
2025-02-06	0.360	0.360	0.360	0.360	0.332	30,000
2025-02-05	0.365	0.365	0.360	0.360	0.332	17,500
2025-02-04	0.365	0.365	0.360	0.360	0.332	67,400
2025-02-03	0.360	0.375	0.360	0.375	0.346	55,000
2025-01-31	0.380	0.380	0.380	0.380	0.351	100
2025-01-28	0.350	0.350	0.350	0.350	0.323	7,000
2025-01-23	0.355	0.360	0.355	0.360	0.332	47,300
2025-01-22	0.350	0.355	0.350	0.355	0.328	24,000
2025-01-17	0.375	0.375	0.375	0.375	0.346	9,000
2025-01-16	0.360	0.380	0.360	0.380	0.351	200
2025-01-15	0.360	0.395	0.360	0.380	0.351	13,100
2025-01-14	0.395	0.395	0.395	0.395	0.365	6,100
2025-01-13	0.360	0.400	0.360	0.400	0.369	723,200
2025-01-10	0.345	0.345	0.345	0.345	0.319	15,000
2025-01-09	0.350	0.350	0.345	0.345	0.319	43,000
2025-01-08	0.360	0.360	0.350	0.350	0.323	183,800
2025-01-07	0.365	0.365	0.355	0.355	0.328	32,900
2025-01-03	0.365	0.365	0.365	0.365	0.337	15,000
2025-01-02	0.375	0.375	0.365	0.365	0.337	10,100
2024-12-30	0.365	0.365	0.365	0.365	0.337	30,000
2024-12-26	0.345	0.360	0.345	0.360	0.332	126,900
2024-12-24	0.345	0.345	0.345	0.345	0.319	12,700
2024-12-20	0.350	0.355	0.345	0.345	0.319	134,100
2024-12-19	0.350	0.355	0.345	0.345	0.319	160,700
2024-12-18	0.350	0.350	0.350	0.350	0.323	179,800
2024-12-17	0.350	0.355	0.350	0.355	0.328	80,000
2024-12-16	0.350	0.350	0.350	0.350	0.323	92,200
2024-12-13	0.350	0.360	0.350	0.360	0.332	82,000
2024-12-12	0.350	0.350	0.350	0.350	0.323	3,800
2024-12-11	0.355	0.360	0.355	0.360	0.332	105,200
2024-12-10	0.360	0.360	0.355	0.360	0.332	81,700
2024-12-09	0.365	0.365	0.365	0.365	0.337	70,000
2024-12-06	0.370	0.370	0.365	0.365	0.337	136,800
2024-12-05	0.395	0.395	0.390	0.390	0.342	4,600
2024-12-04	0.390	0.390	0.390	0.390	0.342	9,100
2024-12-03	0.380	0.380	0.380	0.380	0.333	9,000
2024-12-02	0.400	0.400	0.400	0.400	0.350	2,700
2024-11-29	0.405	0.410	0.400	0.400	0.350	65,000
2024-11-28	0.400	0.410	0.400	0.400	0.350	74,400
2024-11-27	0.395	0.400	0.395	0.400	0.350	50,800
2024-11-26	0.390	0.390	0.390	0.390	0.342	21,300
2024-11-25	0.390	0.390	0.390	0.390	0.342	115,400
2024-11-22	0.380	0.380	0.380	0.380	0.333	10,000

← NewerPage 7 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.