Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.025	0.025	0.020	0.020	0.020	1,542,400
2023-02-20	0.020	0.020	0.020	0.020	0.020	1,558,100
2023-02-17	0.020	0.025	0.020	0.020	0.020	12,580,300
2023-02-16	0.020	0.025	0.020	0.025	0.025	332,300
2023-02-15	0.020	0.025	0.020	0.020	0.020	1,337,900
2023-02-14	0.025	0.025	0.020	0.020	0.020	234,500
2023-02-13	0.020	0.025	0.020	0.020	0.020	892,500
2023-02-10	0.025	0.025	0.020	0.020	0.020	1,800,000
2023-02-09	0.020	0.025	0.015	0.025	0.025	4,127,600
2023-02-08	0.020	0.020	0.020	0.020	0.020	6,826,000
2023-02-07	0.020	0.020	0.020	0.020	0.020	1,406,600
2023-02-03	0.020	0.025	0.020	0.020	0.020	1,479,000
2023-02-02	0.020	0.025	0.020	0.025	0.025	1,760,100
2023-01-31	0.020	0.020	0.020	0.020	0.020	1,022,100
2023-01-30	0.020	0.025	0.020	0.020	0.020	637,000
2023-01-27	0.020	0.025	0.020	0.020	0.020	2,106,700
2023-01-26	0.020	0.020	0.020	0.020	0.020	1,783,300
2023-01-25	0.020	0.025	0.020	0.020	0.020	1,296,800
2023-01-20	0.020	0.025	0.020	0.020	0.020	5,313,000
2023-01-19	0.020	0.020	0.015	0.020	0.020	1,388,500
2023-01-18	0.020	0.025	0.015	0.015	0.015	1,401,700
2023-01-17	0.020	0.025	0.020	0.020	0.020	1,691,600
2023-01-16	0.020	0.025	0.020	0.025	0.025	3,289,500
2023-01-13	0.020	0.020	0.015	0.015	0.015	9,889,900
2023-01-12	0.020	0.020	0.020	0.020	0.020	60,000
2023-01-11	0.015	0.020	0.015	0.015	0.015	431,900
2023-01-10	0.020	0.020	0.015	0.015	0.015	1,548,500
2023-01-09	0.020	0.025	0.020	0.020	0.020	5,923,000
2023-01-06	0.020	0.020	0.015	0.015	0.015	412,000
2023-01-05	0.015	0.020	0.015	0.015	0.015	43,300
2023-01-04	0.015	0.020	0.015	0.020	0.020	1,537,900
2023-01-03	0.020	0.020	0.015	0.015	0.015	1,532,400
2022-12-30	0.020	0.020	0.020	0.020	0.020	1,081,900
2022-12-29	0.020	0.020	0.015	0.020	0.020	29,558,100
2022-12-28	0.020	0.025	0.020	0.020	0.020	2,316,500
2022-12-27	0.020	0.025	0.020	0.025	0.025	2,599,300
2022-12-23	0.020	0.025	0.020	0.020	0.020	1,287,800
2022-12-22	0.020	0.025	0.020	0.025	0.025	67,600
2022-12-21	0.020	0.020	0.020	0.020	0.020	34,200
2022-12-20	0.020	0.020	0.020	0.020	0.020	126,900
2022-12-19	0.020	0.020	0.020	0.020	0.020	415,200
2022-12-16	0.025	0.025	0.020	0.020	0.020	500,100
2022-12-15	0.020	0.025	0.020	0.025	0.025	4,220,100
2022-12-14	0.020	0.020	0.020	0.020	0.020	3,444,300
2022-12-13	0.020	0.025	0.020	0.025	0.025	467,300
2022-12-12	0.020	0.025	0.020	0.020	0.020	682,000
2022-12-09	0.025	0.025	0.020	0.020	0.020	267,000
2022-12-08	0.020	0.025	0.020	0.020	0.020	1,655,300
2022-12-07	0.020	0.025	0.020	0.020	0.020	7,232,900
2022-12-06	0.020	0.025	0.015	0.020	0.020	13,396,400
2022-12-05	0.020	0.020	0.015	0.015	0.015	6,968,000
2022-12-02	0.020	0.020	0.015	0.020	0.020	2,280,000
2022-12-01	0.020	0.020	0.015	0.015	0.015	8,581,900
2022-11-30	0.020	0.020	0.015	0.020	0.020	6,526,600
2022-11-29	0.020	0.025	0.015	0.020	0.020	4,706,400
2022-11-25	0.025	0.025	0.020	0.025	0.025	8,008,600
2022-11-24	0.015	0.025	0.015	0.025	0.025	10,360,300
2022-11-23	0.015	0.020	0.015	0.015	0.015	550,700
2022-11-22	0.015	0.020	0.015	0.020	0.020	314,100
2022-11-21	0.020	0.020	0.015	0.015	0.015	792,600

← NewerPage 16 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.