Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.015	0.020	0.015	0.015	0.015	586,000
2022-11-16	0.020	0.020	0.015	0.015	0.015	570,600
2022-11-15	0.015	0.020	0.015	0.020	0.020	1,431,300
2022-11-14	0.020	0.025	0.015	0.015	0.015	10,641,800
2022-11-11	0.020	0.025	0.020	0.020	0.020	1,935,900
2022-11-10	0.020	0.025	0.020	0.020	0.020	54,202,602
2022-11-09	0.020	0.020	0.015	0.015	0.015	905,100
2022-11-08	0.015	0.020	0.015	0.020	0.020	164,900
2022-11-07	0.015	0.020	0.015	0.015	0.015	1,188,200
2022-11-04	0.015	0.020	0.015	0.015	0.015	426,000
2022-11-03	0.020	0.020	0.015	0.015	0.015	247,100
2022-11-02	0.020	0.020	0.015	0.020	0.020	1,859,700
2022-11-01	0.015	0.020	0.015	0.020	0.020	84,000
2022-10-31	0.015	0.015	0.015	0.015	0.015	704,300
2022-10-28	0.015	0.020	0.015	0.015	0.015	282,300
2022-10-27	0.015	0.020	0.015	0.020	0.020	151,800
2022-10-26	0.015	0.020	0.015	0.015	0.015	675,600
2022-10-25	0.020	0.020	0.015	0.020	0.020	1,354,500
2022-10-21	0.015	0.020	0.015	0.015	0.015	300,200
2022-10-20	0.015	0.015	0.015	0.015	0.015	483,100
2022-10-19	0.015	0.015	0.015	0.015	0.015	1,655,400
2022-10-18	0.015	0.015	0.015	0.015	0.015	80,000
2022-10-17	0.015	0.020	0.015	0.015	0.015	1,101,000
2022-10-14	0.015	0.020	0.015	0.020	0.020	265,600
2022-10-13	0.015	0.020	0.015	0.015	0.015	1,394,100
2022-10-12	0.015	0.015	0.015	0.015	0.015	1,341,800
2022-10-11	0.015	0.020	0.015	0.020	0.020	12,800,800
2022-10-07	0.020	0.020	0.015	0.015	0.015	1,065,000
2022-10-06	0.015	0.015	0.015	0.015	0.015	13,000
2022-10-05	0.015	0.020	0.015	0.015	0.015	882,100
2022-10-04	0.015	0.020	0.015	0.015	0.015	176,700
2022-10-03	0.015	0.020	0.015	0.015	0.015	3,902,100
2022-09-30	0.020	0.020	0.015	0.015	0.015	14,099,500
2022-09-29	0.015	0.020	0.015	0.015	0.015	586,000
2022-09-28	0.015	0.015	0.015	0.015	0.015	738,300
2022-09-27	0.020	0.020	0.020	0.020	0.020	106,800
2022-09-26	0.015	0.015	0.015	0.015	0.015	818,100
2022-09-23	0.015	0.015	0.015	0.015	0.015	1,981,200
2022-09-22	0.015	0.020	0.015	0.015	0.015	805,300
2022-09-21	0.020	0.020	0.015	0.015	0.015	457,100
2022-09-20	0.015	0.020	0.015	0.020	0.020	487,300
2022-09-19	0.015	0.015	0.015	0.015	0.015	1,725,100
2022-09-15	0.015	0.020	0.015	0.015	0.015	816,700
2022-09-14	0.015	0.020	0.015	0.020	0.020	2,970,100
2022-09-13	0.015	0.020	0.015	0.020	0.020	904,000
2022-09-12	0.020	0.020	0.015	0.015	0.015	2,400,700
2022-09-09	0.020	0.020	0.015	0.020	0.020	963,300
2022-09-08	0.015	0.020	0.015	0.020	0.020	1,246,400
2022-09-07	0.015	0.020	0.015	0.015	0.015	909,300
2022-09-06	0.020	0.020	0.015	0.015	0.015	5,045,300
2022-09-05	0.020	0.020	0.015	0.015	0.015	39,650,500
2022-09-02	0.020	0.020	0.020	0.020	0.020	4,845,000
2022-09-01	0.020	0.025	0.020	0.025	0.025	1,424,100
2022-08-30	0.020	0.020	0.020	0.020	0.020	793,700
2022-08-29	0.025	0.025	0.020	0.025	0.025	3,761,200
2022-08-26	0.020	0.025	0.020	0.025	0.025	4,731,300
2022-08-25	0.020	0.025	0.020	0.025	0.025	2,469,100
2022-08-24	0.025	0.025	0.020	0.020	0.020	1,531,100
2022-08-23	0.020	0.025	0.020	0.020	0.020	2,674,800
2022-08-22	0.020	0.025	0.020	0.020	0.020	2,771,900

← NewerPage 17 of 21 · 1,224 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.