Focus Lumber Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.390	0.390	0.375	0.380	0.333	196,300
2024-11-20	0.385	0.385	0.385	0.385	0.337	78,600
2024-11-19	0.370	0.385	0.370	0.385	0.337	306,100
2024-11-18	0.370	0.370	0.370	0.370	0.324	125,000
2024-11-15	0.370	0.375	0.370	0.375	0.328	23,600
2024-11-12	0.360	0.375	0.360	0.375	0.328	78,100
2024-11-11	0.380	0.380	0.375	0.375	0.328	146,900
2024-11-08	0.375	0.375	0.375	0.375	0.328	43,300
2024-11-07	0.380	0.380	0.380	0.380	0.333	20,900
2024-11-06	0.380	0.380	0.380	0.380	0.333	13,100
2024-11-04	0.385	0.385	0.380	0.385	0.337	223,600
2024-10-30	0.390	0.390	0.390	0.390	0.342	44,200
2024-10-29	0.390	0.390	0.390	0.390	0.342	103,100
2024-10-28	0.405	0.405	0.405	0.405	0.355	6,000
2024-10-24	0.390	0.390	0.390	0.390	0.342	53,000
2024-10-23	0.390	0.390	0.390	0.390	0.342	9,100
2024-10-22	0.400	0.400	0.400	0.400	0.350	31,700
2024-10-21	0.415	0.415	0.415	0.415	0.363	24,000
2024-10-18	0.415	0.415	0.415	0.415	0.363	4,000
2024-10-16	0.405	0.405	0.405	0.405	0.355	30,000
2024-10-15	0.410	0.410	0.410	0.410	0.359	20,800
2024-10-14	0.420	0.420	0.420	0.420	0.368	5,200
2024-10-11	0.430	0.430	0.430	0.430	0.377	1,000
2024-10-09	0.425	0.430	0.425	0.430	0.377	61,700
2024-10-08	0.420	0.425	0.420	0.425	0.372	10,000
2024-10-07	0.420	0.420	0.420	0.420	0.368	5,000
2024-10-04	0.400	0.410	0.400	0.410	0.359	25,000
2024-10-03	0.400	0.400	0.400	0.400	0.350	60,000
2024-10-02	0.400	0.400	0.400	0.400	0.350	21,800
2024-10-01	0.390	0.400	0.390	0.400	0.350	46,200
2024-09-30	0.390	0.390	0.390	0.390	0.342	24,000
2024-09-26	0.385	0.390	0.385	0.385	0.337	57,200
2024-09-25	0.385	0.385	0.385	0.385	0.337	52,600
2024-09-20	0.385	0.395	0.385	0.395	0.346	31,800
2024-09-19	0.390	0.390	0.385	0.385	0.337	25,300
2024-09-18	0.390	0.390	0.390	0.390	0.342	15,000
2024-09-17	0.385	0.385	0.385	0.385	0.337	400
2024-09-13	0.445	0.445	0.445	0.445	0.390	10,000
2024-09-12	0.380	0.385	0.380	0.385	0.337	25,400
2024-09-11	0.400	0.410	0.400	0.410	0.359	6,300
2024-09-10	0.410	0.410	0.410	0.410	0.359	46,600
2024-09-09	0.400	0.420	0.380	0.420	0.368	50,500
2024-09-06	0.405	0.405	0.405	0.405	0.355	83,000
2024-09-05	0.405	0.405	0.405	0.405	0.355	24,200
2024-09-04	0.405	0.410	0.405	0.410	0.359	39,000
2024-09-03	0.410	0.410	0.405	0.405	0.355	44,400
2024-09-02	0.405	0.405	0.405	0.405	0.355	44,700
2024-08-30	0.405	0.410	0.405	0.410	0.359	63,100
2024-08-29	0.410	0.410	0.405	0.405	0.355	47,500
2024-08-28	0.410	0.410	0.405	0.405	0.355	44,700
2024-08-27	0.405	0.405	0.400	0.400	0.350	102,200
2024-08-26	0.400	0.405	0.400	0.405	0.355	22,300
2024-08-23	0.405	0.405	0.405	0.405	0.355	36,000
2024-08-22	0.405	0.410	0.405	0.405	0.355	25,700
2024-08-21	0.405	0.410	0.405	0.405	0.355	156,300
2024-08-20	0.420	0.420	0.405	0.405	0.355	326,500
2024-08-19	0.420	0.420	0.420	0.420	0.368	108,400
2024-08-16	0.420	0.420	0.420	0.420	0.368	115,300
2024-08-15	0.425	0.425	0.420	0.420	0.368	28,600
2024-08-14	0.425	0.425	0.425	0.425	0.372	10,000

← NewerPage 8 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.