Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.015	0.015	0.015	0.015	0.015	550,000
2023-05-22	0.020	0.020	0.020	0.020	0.020	5,000
2023-05-19	0.015	0.020	0.015	0.020	0.020	176,500
2023-05-18	0.015	0.015	0.015	0.015	0.015	73,000
2023-05-17	0.015	0.020	0.015	0.020	0.020	218,100
2023-05-16	0.015	0.020	0.015	0.020	0.020	174,000
2023-05-15	0.015	0.015	0.015	0.015	0.015	1,238,800
2023-05-12	0.015	0.020	0.015	0.020	0.020	378,000
2023-05-11	0.015	0.020	0.015	0.020	0.020	26,500
2023-05-10	0.020	0.020	0.015	0.020	0.020	289,900
2023-05-09	0.020	0.020	0.020	0.020	0.020	11,600
2023-05-08	0.020	0.020	0.020	0.020	0.020	70,000
2023-05-05	0.015	0.020	0.015	0.020	0.020	20,100
2023-05-03	0.015	0.015	0.015	0.015	0.015	108,100
2023-05-02	0.015	0.020	0.015	0.015	0.015	5,748,500
2023-04-28	0.020	0.020	0.015	0.015	0.015	4,177,000
2023-04-27	0.020	0.020	0.020	0.020	0.020	1,000,000
2023-04-26	0.020	0.020	0.015	0.020	0.020	509,000
2023-04-25	0.020	0.020	0.015	0.020	0.020	7,279,100
2023-04-20	0.015	0.020	0.015	0.020	0.020	115,100
2023-04-19	0.015	0.020	0.015	0.020	0.020	819,000
2023-04-18	0.015	0.020	0.015	0.020	0.020	436,000
2023-04-17	0.015	0.015	0.015	0.015	0.015	1,064,500
2023-04-14	0.015	0.020	0.015	0.020	0.020	450,000
2023-04-13	0.015	0.020	0.015	0.020	0.020	110,300
2023-04-12	0.020	0.020	0.015	0.015	0.015	768,600
2023-04-11	0.015	0.020	0.015	0.020	0.020	2,942,000
2023-04-10	0.015	0.020	0.015	0.015	0.015	113,200
2023-04-07	0.020	0.020	0.015	0.015	0.015	531,000
2023-04-06	0.015	0.020	0.015	0.020	0.020	2,121,200
2023-04-05	0.015	0.020	0.015	0.015	0.015	855,000
2023-04-04	0.020	0.020	0.015	0.020	0.020	260,500
2023-04-03	0.015	0.015	0.015	0.015	0.015	796,200
2023-03-31	0.015	0.020	0.015	0.015	0.015	545,300
2023-03-30	0.015	0.020	0.015	0.015	0.015	3,379,700
2023-03-29	0.015	0.015	0.015	0.015	0.015	930,800
2023-03-28	0.020	0.020	0.015	0.020	0.020	5,020,100
2023-03-24	0.020	0.020	0.015	0.020	0.020	614,100
2023-03-23	0.015	0.020	0.015	0.020	0.020	1,607,600
2023-03-22	0.015	0.020	0.015	0.020	0.020	261,000
2023-03-21	0.015	0.015	0.015	0.015	0.015	267,700
2023-03-20	0.015	0.020	0.015	0.015	0.015	503,700
2023-03-17	0.020	0.020	0.015	0.015	0.015	299,800
2023-03-16	0.015	0.020	0.015	0.015	0.015	462,500
2023-03-15	0.020	0.020	0.015	0.020	0.020	63,700
2023-03-14	0.015	0.020	0.015	0.015	0.015	5,339,300
2023-03-13	0.015	0.020	0.015	0.020	0.020	1,298,700
2023-03-10	0.015	0.020	0.015	0.015	0.015	126,500
2023-03-09	0.020	0.020	0.015	0.020	0.020	160,000
2023-03-08	0.015	0.020	0.015	0.020	0.020	341,100
2023-03-07	0.020	0.020	0.015	0.015	0.015	28,200
2023-03-06	0.015	0.020	0.015	0.020	0.020	1,531,000
2023-03-03	0.015	0.020	0.015	0.015	0.015	71,000
2023-03-02	0.020	0.020	0.020	0.020	0.020	708,000
2023-03-01	0.020	0.020	0.020	0.020	0.020	569,000
2023-02-28	0.020	0.020	0.015	0.020	0.020	191,000
2023-02-27	0.015	0.020	0.015	0.020	0.020	832,000
2023-02-24	0.020	0.020	0.020	0.020	0.020	2,851,000
2023-02-23	0.020	0.020	0.015	0.015	0.015	1,779,100
2023-02-22	0.020	0.020	0.020	0.020	0.020	1,083,500

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.