Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.025	0.025	0.020	0.025	0.025	422,100
2022-08-18	0.020	0.025	0.020	0.020	0.020	2,733,300
2022-08-17	0.025	0.025	0.020	0.020	0.020	1,097,200
2022-08-16	0.020	0.025	0.020	0.025	0.025	716,300
2022-08-15	0.020	0.025	0.020	0.025	0.025	674,000
2022-08-12	0.020	0.020	0.020	0.020	0.020	603,100
2022-08-11	0.020	0.025	0.020	0.025	0.025	370,300
2022-08-10	0.025	0.025	0.020	0.020	0.020	296,300
2022-08-09	0.020	0.025	0.020	0.025	0.025	105,000
2022-08-08	0.020	0.025	0.020	0.020	0.020	708,700
2022-08-05	0.020	0.025	0.020	0.020	0.020	359,200
2022-08-04	0.020	0.025	0.020	0.025	0.025	1,077,300
2022-08-03	0.020	0.025	0.020	0.025	0.025	419,700
2022-08-02	0.025	0.025	0.020	0.020	0.020	282,000
2022-08-01	0.020	0.025	0.020	0.025	0.025	2,214,300
2022-07-29	0.025	0.025	0.020	0.025	0.025	21,225,699
2022-07-28	0.025	0.025	0.020	0.025	0.025	532,900
2022-07-27	0.025	0.025	0.020	0.025	0.025	572,200
2022-07-26	0.020	0.025	0.020	0.025	0.025	450,100
2022-07-25	0.020	0.025	0.020	0.025	0.025	728,600
2022-07-22	0.025	0.025	0.020	0.025	0.025	1,309,500
2022-07-21	0.020	0.030	0.020	0.025	0.025	70,623,203
2022-07-20	0.025	0.025	0.020	0.020	0.020	3,330,600
2022-07-19	0.020	0.025	0.020	0.020	0.020	225,300
2022-07-18	0.020	0.025	0.020	0.020	0.020	7,783,600
2022-07-15	0.025	0.025	0.020	0.020	0.020	1,308,400
2022-07-14	0.025	0.025	0.020	0.020	0.020	10,293,400
2022-07-13	0.025	0.030	0.020	0.020	0.020	7,337,700
2022-07-12	0.025	0.025	0.020	0.020	0.020	6,179,400
2022-07-08	0.025	0.030	0.025	0.025	0.025	377,800
2022-07-07	0.025	0.030	0.025	0.025	0.025	525,700
2022-07-06	0.025	0.030	0.025	0.025	0.025	679,500
2022-07-05	0.025	0.030	0.025	0.025	0.025	1,169,100
2022-07-04	0.025	0.030	0.025	0.030	0.030	6,325,500
2022-07-01	0.025	0.030	0.025	0.025	0.025	854,400
2022-06-30	0.030	0.030	0.025	0.025	0.025	21,781,301
2022-06-29	0.025	0.030	0.025	0.030	0.030	607,500
2022-06-28	0.025	0.030	0.025	0.025	0.025	833,800
2022-06-27	0.030	0.030	0.025	0.025	0.025	1,063,400
2022-06-24	0.030	0.030	0.025	0.025	0.025	1,201,700
2022-06-23	0.025	0.030	0.025	0.025	0.025	3,605,800
2022-06-22	0.025	0.030	0.025	0.025	0.025	2,022,000
2022-06-21	0.030	0.030	0.025	0.025	0.025	972,100
2022-06-20	0.025	0.030	0.025	0.025	0.025	6,620,200
2022-06-17	0.030	0.030	0.025	0.030	0.030	948,200
2022-06-16	0.030	0.030	0.025	0.025	0.025	257,700
2022-06-15	0.030	0.030	0.025	0.030	0.030	1,087,600
2022-06-14	0.025	0.030	0.025	0.025	0.025	1,082,800
2022-06-13	0.030	0.035	0.025	0.025	0.025	6,481,900
2022-06-10	0.030	0.030	0.030	0.030	0.030	3,228,400
2022-06-09	0.030	0.030	0.025	0.025	0.025	3,173,300
2022-06-08	0.030	0.035	0.025	0.030	0.030	5,373,800
2022-06-07	0.030	0.035	0.030	0.030	0.030	3,038,700
2022-06-03	0.030	0.035	0.030	0.030	0.030	3,519,900
2022-06-02	0.030	0.035	0.025	0.030	0.030	7,338,500
2022-06-01	0.030	0.035	0.025	0.030	0.030	20,759,900
2022-05-31	0.035	0.035	0.030	0.030	0.030	1,370,100
2022-05-30	0.030	0.035	0.030	0.030	0.030	922,500
2022-05-27	0.030	0.035	0.030	0.035	0.035	1,844,400
2022-05-26	0.030	0.035	0.030	0.030	0.030	51,229,898

← NewerPage 18 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.