Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	0.035	0.035	0.030	0.030	0.030	1,226,100
2022-05-24	0.030	0.035	0.030	0.030	0.030	764,200
2022-05-23	0.035	0.035	0.030	0.030	0.030	2,976,200
2022-05-20	0.035	0.035	0.030	0.035	0.035	2,003,400
2022-05-19	0.035	0.035	0.030	0.030	0.030	1,495,400
2022-05-18	0.035	0.035	0.030	0.035	0.035	28,842,199
2022-05-17	0.035	0.040	0.035	0.035	0.035	5,757,200
2022-05-13	0.035	0.040	0.035	0.040	0.040	2,379,000
2022-05-12	0.035	0.040	0.035	0.035	0.035	1,662,300
2022-05-11	0.035	0.040	0.035	0.035	0.035	2,468,400
2022-05-10	0.035	0.040	0.035	0.040	0.040	5,236,500
2022-05-09	0.035	0.040	0.035	0.035	0.035	1,889,700
2022-05-06	0.040	0.040	0.035	0.040	0.040	1,421,300
2022-05-05	0.035	0.040	0.035	0.040	0.040	1,319,600
2022-04-29	0.035	0.040	0.035	0.040	0.040	944,100
2022-04-28	0.040	0.040	0.035	0.040	0.040	1,317,500
2022-04-27	0.035	0.040	0.035	0.040	0.040	215,200
2022-04-26	0.035	0.040	0.035	0.040	0.040	554,100
2022-04-25	0.035	0.040	0.035	0.040	0.040	1,763,600
2022-04-22	0.035	0.040	0.035	0.035	0.035	436,600
2022-04-21	0.045	0.045	0.035	0.040	0.040	20,873,600
2022-04-20	0.040	0.045	0.040	0.045	0.045	28,418,500
2022-04-18	0.035	0.040	0.035	0.035	0.035	1,082,100
2022-04-15	0.040	0.040	0.035	0.035	0.035	485,200
2022-04-14	0.040	0.040	0.035	0.040	0.040	721,000
2022-04-13	0.035	0.040	0.035	0.040	0.040	1,085,800
2022-04-12	0.035	0.040	0.035	0.035	0.035	2,214,500
2022-04-11	0.035	0.040	0.035	0.035	0.035	6,773,900
2022-04-08	0.035	0.040	0.035	0.035	0.035	220,300
2022-04-07	0.040	0.040	0.035	0.040	0.040	315,800
2022-04-06	0.040	0.040	0.035	0.040	0.040	364,500
2022-04-05	0.035	0.040	0.035	0.035	0.035	266,500
2022-04-04	0.040	0.040	0.035	0.035	0.035	1,611,500
2022-04-01	0.040	0.040	0.035	0.035	0.035	3,675,600
2022-03-31	0.035	0.040	0.035	0.040	0.040	4,269,600
2022-03-30	0.040	0.040	0.035	0.035	0.035	1,608,600
2022-03-29	0.035	0.040	0.035	0.035	0.035	2,325,000
2022-03-28	0.035	0.040	0.030	0.030	0.030	3,360,500
2022-03-25	0.035	0.040	0.030	0.035	0.035	16,461,301
2022-03-24	0.030	0.040	0.030	0.035	0.035	37,931,699
2022-03-23	0.035	0.035	0.030	0.030	0.030	1,601,400
2022-03-22	0.030	0.035	0.030	0.030	0.030	760,700
2022-03-21	0.030	0.035	0.030	0.030	0.030	4,212,700
2022-03-18	0.035	0.035	0.030	0.030	0.030	2,281,300
2022-03-17	0.030	0.035	0.030	0.030	0.030	5,667,700
2022-03-16	0.035	0.035	0.030	0.030	0.030	1,620,600
2022-03-15	0.030	0.035	0.030	0.035	0.035	1,076,200
2022-03-14	0.030	0.035	0.030	0.030	0.030	2,528,100
2022-03-11	0.035	0.035	0.030	0.030	0.030	1,173,800
2022-03-10	0.030	0.035	0.030	0.035	0.035	43,329,699
2022-03-09	0.030	0.035	0.030	0.030	0.030	3,532,700
2022-03-08	0.035	0.035	0.030	0.030	0.030	4,793,000
2022-03-07	0.035	0.040	0.030	0.035	0.035	39,828,500
2022-03-04	0.035	0.040	0.035	0.035	0.035	2,936,900
2022-03-03	0.035	0.040	0.035	0.035	0.035	1,228,900
2022-03-02	0.040	0.040	0.035	0.035	0.035	1,934,100
2022-03-01	0.035	0.040	0.035	0.035	0.035	2,228,400
2022-02-28	0.040	0.040	0.035	0.035	0.035	9,413,300
2022-02-25	0.035	0.040	0.035	0.035	0.035	6,857,000
2022-02-24	0.035	0.040	0.035	0.035	0.035	2,833,100

← NewerPage 19 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.