Focus Lumber Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.420	0.425	0.420	0.420	0.368	16,600
2024-08-12	0.425	0.430	0.420	0.430	0.377	141,900
2024-08-09	0.420	0.435	0.420	0.430	0.377	90,700
2024-08-08	0.420	0.420	0.420	0.420	0.368	20,000
2024-08-07	0.420	0.420	0.415	0.415	0.363	31,000
2024-08-06	0.415	0.420	0.410	0.410	0.359	71,100
2024-08-05	0.430	0.430	0.405	0.405	0.355	594,300
2024-08-02	0.450	0.455	0.440	0.440	0.385	267,400
2024-08-01	0.475	0.475	0.440	0.445	0.390	1,319,500
2024-07-31	0.470	0.470	0.470	0.470	0.412	33,000
2024-07-30	0.475	0.475	0.475	0.475	0.416	13,700
2024-07-26	0.475	0.475	0.475	0.475	0.416	10,000
2024-07-25	0.475	0.475	0.475	0.475	0.416	127,700
2024-07-24	0.475	0.475	0.475	0.475	0.416	34,500
2024-07-23	0.470	0.475	0.470	0.475	0.416	106,800
2024-07-22	0.475	0.475	0.470	0.475	0.416	66,500
2024-07-19	0.475	0.480	0.475	0.475	0.416	127,100
2024-07-18	0.475	0.475	0.475	0.475	0.416	31,200
2024-07-17	0.480	0.480	0.475	0.475	0.416	52,600
2024-07-16	0.475	0.475	0.470	0.475	0.416	189,900
2024-07-15	0.480	0.480	0.470	0.475	0.416	115,600
2024-07-12	0.480	0.480	0.475	0.475	0.416	71,200
2024-07-11	0.480	0.480	0.475	0.475	0.416	116,700
2024-07-10	0.480	0.480	0.480	0.480	0.420	52,600
2024-07-09	0.480	0.485	0.475	0.480	0.420	123,100
2024-07-05	0.480	0.485	0.480	0.480	0.420	88,400
2024-07-04	0.480	0.480	0.480	0.480	0.420	13,000
2024-07-03	0.475	0.480	0.475	0.480	0.420	43,700
2024-07-02	0.480	0.480	0.480	0.480	0.420	20,000
2024-07-01	0.485	0.485	0.485	0.485	0.425	3,000
2024-06-27	0.480	0.480	0.480	0.480	0.420	126,000
2024-06-26	0.475	0.475	0.475	0.475	0.416	14,300
2024-06-25	0.475	0.480	0.475	0.480	0.420	18,100
2024-06-24	0.475	0.475	0.475	0.475	0.416	87,200
2024-06-21	0.475	0.485	0.475	0.485	0.425	171,900
2024-06-20	0.475	0.480	0.475	0.480	0.420	176,000
2024-06-19	0.480	0.480	0.475	0.475	0.416	130,500
2024-06-18	0.485	0.490	0.480	0.480	0.420	84,100
2024-06-14	0.480	0.490	0.480	0.485	0.425	32,600
2024-06-13	0.480	0.490	0.480	0.490	0.429	192,400
2024-06-12	0.480	0.485	0.480	0.485	0.425	306,600
2024-06-11	0.490	0.490	0.480	0.480	0.420	765,000
2024-06-10	0.490	0.490	0.490	0.490	0.429	10,000
2024-06-07	0.485	0.490	0.485	0.490	0.429	278,300
2024-06-06	0.485	0.485	0.480	0.485	0.425	297,700
2024-06-05	0.485	0.485	0.485	0.485	0.425	133,500
2024-06-04	0.480	0.490	0.480	0.485	0.425	26,600
2024-05-31	0.485	0.485	0.485	0.485	0.425	14,000
2024-05-30	0.485	0.490	0.485	0.490	0.429	77,100
2024-05-29	0.490	0.495	0.480	0.480	0.420	158,500
2024-05-28	0.500	0.500	0.495	0.500	0.438	162,800
2024-05-27	0.505	0.505	0.495	0.500	0.438	102,000
2024-05-24	0.515	0.515	0.505	0.505	0.442	47,000
2024-05-23	0.505	0.515	0.505	0.515	0.451	22,000
2024-05-21	0.505	0.515	0.505	0.505	0.442	90,400
2024-05-20	0.510	0.515	0.505	0.515	0.451	38,200
2024-05-17	0.510	0.510	0.510	0.510	0.447	59,600
2024-05-16	0.520	0.520	0.510	0.510	0.447	189,300
2024-05-15	0.520	0.520	0.520	0.520	0.455	26,000
2024-05-14	0.520	0.525	0.515	0.520	0.455	102,700

← NewerPage 9 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.