Focus Dynamics Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.040	0.040	0.035	0.035	0.035	261,200
2022-02-22	0.035	0.040	0.035	0.035	0.035	2,896,700
2022-02-21	0.040	0.040	0.035	0.035	0.035	1,684,400
2022-02-18	0.040	0.040	0.035	0.040	0.040	2,121,100
2022-02-17	0.040	0.040	0.035	0.040	0.040	2,745,600
2022-02-16	0.040	0.040	0.040	0.040	0.040	2,875,300
2022-02-15	0.040	0.040	0.040	0.040	0.040	2,394,200
2022-02-14	0.040	0.045	0.040	0.040	0.040	1,985,600
2022-02-11	0.040	0.045	0.040	0.040	0.040	1,059,200
2022-02-10	0.040	0.045	0.040	0.040	0.040	1,226,600
2022-02-09	0.040	0.045	0.040	0.040	0.040	617,100
2022-02-08	0.045	0.045	0.040	0.040	0.040	911,900
2022-02-07	0.045	0.045	0.040	0.040	0.040	829,200
2022-02-04	0.040	0.045	0.035	0.040	0.040	4,167,200
2022-02-03	0.040	0.045	0.035	0.035	0.035	4,045,800
2022-01-31	0.040	0.040	0.035	0.035	0.035	1,144,200
2022-01-28	0.040	0.040	0.035	0.040	0.040	4,047,200
2022-01-27	0.040	0.045	0.035	0.040	0.040	31,747,500
2022-01-26	0.040	0.045	0.040	0.040	0.040	4,034,100
2022-01-25	0.040	0.045	0.040	0.040	0.040	3,427,800
2022-01-24	0.040	0.045	0.040	0.045	0.045	652,200
2022-01-21	0.040	0.045	0.040	0.040	0.040	1,080,300
2022-01-20	0.040	0.045	0.040	0.040	0.040	1,757,200
2022-01-19	0.045	0.045	0.040	0.040	0.040	1,409,200
2022-01-17	0.040	0.045	0.040	0.040	0.040	692,300
2022-01-14	0.045	0.045	0.040	0.040	0.040	12,823,400
2022-01-13	0.050	0.050	0.045	0.045	0.045	5,941,400
2022-01-12	0.045	0.050	0.045	0.050	0.050	2,715,300
2022-01-11	0.050	0.050	0.045	0.045	0.045	1,421,300
2022-01-10	0.045	0.050	0.045	0.050	0.050	5,123,200
2022-01-07	0.045	0.050	0.045	0.045	0.045	6,276,900
2022-01-06	0.045	0.050	0.045	0.045	0.045	26,554,199
2022-01-05	0.045	0.050	0.040	0.050	0.050	18,559,100
2022-01-04	0.045	0.045	0.040	0.045	0.045	3,073,600
2022-01-03	0.045	0.045	0.040	0.045	0.045	2,963,000
2021-12-31	0.040	0.045	0.035	0.040	0.040	25,232,900
2021-12-30	0.035	0.040	0.035	0.040	0.040	1,030,100
2021-12-29	0.035	0.040	0.035	0.035	0.035	1,292,300
2021-12-28	0.035	0.040	0.035	0.035	0.035	3,388,600
2021-12-27	0.035	0.040	0.035	0.035	0.035	1,256,300
2021-12-24	0.035	0.040	0.035	0.035	0.035	2,548,200
2021-12-23	0.035	0.040	0.035	0.035	0.035	902,200
2021-12-22	0.035	0.040	0.035	0.040	0.040	836,000
2021-12-21	0.035	0.040	0.035	0.035	0.035	759,600
2021-12-20	0.035	0.040	0.035	0.035	0.035	497,000
2021-12-17	0.040	0.040	0.035	0.035	0.035	551,100
2021-12-16	0.035	0.040	0.035	0.040	0.040	16,192,000
2021-12-15	0.040	0.040	0.035	0.040	0.040	1,298,300
2021-12-14	0.040	0.040	0.035	0.035	0.035	2,855,400
2021-12-13	0.040	0.040	0.035	0.035	0.035	931,100
2021-12-10	0.040	0.040	0.035	0.040	0.040	1,077,200
2021-12-09	0.040	0.040	0.035	0.040	0.040	2,570,800
2021-12-08	0.040	0.040	0.035	0.040	0.040	1,849,500
2021-12-07	0.045	0.045	0.035	0.040	0.040	4,155,300
2021-12-06	0.040	0.045	0.035	0.040	0.040	11,699,300
2021-12-02	0.040	0.045	0.040	0.040	0.040	2,291,000
2021-12-01	0.040	0.040	0.040	0.040	0.040	1,790,800
2021-11-30	0.045	0.045	0.040	0.040	0.040	4,674,800
2021-11-29	0.040	0.045	0.040	0.045	0.045	12,033,900
2021-11-26	0.045	0.045	0.040	0.040	0.040	30,465,400

← NewerPage 20 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.