Mail

5197.KL - Focus Lumber Berhad

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	2,500
Jun 01, 2023	0.4950	0.4950	0.4950	0.4950	0.4950	-
May 31, 2023	-	-	-	-	-	-
May 30, 2023	-	-	-	-	-	-
May 29, 2023	0.4950	0.4950	0.4950	0.4950	0.4950	63,000
May 26, 2023	0.4950	0.4950	0.4900	0.4950	0.4950	133,600
May 25, 2023	0.5000	0.5050	0.4900	0.4900	0.4900	176,000
May 24, 2023	0.4950	0.5050	0.4950	0.5000	0.5000	178,600
May 23, 2023	0.5100	0.5150	0.5000	0.5000	0.5000	285,100
May 22, 2023	0.5200	0.5200	0.5100	0.5150	0.5150	148,000
May 19, 2023	0.5150	0.5200	0.5050	0.5200	0.5200	128,400
May 18, 2023	0.5200	0.5200	0.5100	0.5150	0.5150	217,600
May 17, 2023	0.5200	0.5250	0.5150	0.5250	0.5250	65,300
May 16, 2023	0.5150	0.5250	0.5150	0.5200	0.5200	62,600
May 15, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	400
May 12, 2023	0.5200	0.5400	0.5200	0.5400	0.5400	22,200
May 11, 2023	0.5300	0.5300	0.5200	0.5200	0.5200	75,700
May 10, 2023	0.5200	0.5400	0.5200	0.5300	0.5300	29,600
May 09, 2023	0.5500	0.5500	0.5150	0.5450	0.5450	380,400
May 08, 2023	0.5450	0.5550	0.5450	0.5550	0.5550	6,700
May 05, 2023	0.5550	0.5550	0.5250	0.5550	0.5550	50,600
May 03, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	7,400
May 02, 2023	0.5500	0.5500	0.5200	0.5500	0.5500	67,000
Apr 28, 2023	0.5400	0.5550	0.5400	0.5550	0.5550	39,100
Apr 27, 2023	0.5500	0.5500	0.5450	0.5500	0.5500	53,700
Apr 26, 2023	0.5500	0.5500	0.5450	0.5500	0.5500	26,100
Apr 25, 2023	0.5450	0.5950	0.5450	0.5450	0.5450	34,000
Apr 20, 2023	0.5500	0.5500	0.5300	0.5450	0.5450	10,400
Apr 19, 2023	0.5200	0.5500	0.5200	0.5500	0.5500	32,900
Apr 18, 2023	0.5350	0.5400	0.5200	0.5200	0.5200	113,000
Apr 17, 2023	0.5400	0.5400	0.5300	0.5350	0.5350	95,500
Apr 14, 2023	0.5400	0.5500	0.5400	0.5450	0.5450	192,300
Apr 13, 2023	0.5300	0.5300	0.5250	0.5250	0.5250	31,500
Apr 12, 2023	0.5250	0.5350	0.5250	0.5300	0.5300	150,500
Apr 11, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	54,400
Apr 10, 2023	0.5200	0.5300	0.5200	0.5300	0.5300	159,600
Apr 07, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	2,500
Apr 06, 2023	0.5150	0.5300	0.5150	0.5300	0.5300	9,500
Apr 05, 2023	0.5300	0.5300	0.5200	0.5200	0.5200	10,500
Apr 04, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	40,200
Apr 03, 2023	0.5200	0.5300	0.5200	0.5200	0.5200	4,600
Mar 31, 2023	0.5300	0.5300	0.5200	0.5200	0.5200	60,000
Mar 30, 2023	0.5300	0.5300	0.5100	0.5200	0.5200	136,100
Mar 29, 2023	0.5300	0.5300	0.5150	0.5300	0.5300	275,000
Mar 28, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	40,100
Mar 27, 2023	0.5200	0.5350	0.5100	0.5300	0.5300	65,700
Mar 24, 2023	0.5300	0.5300	0.5200	0.5250	0.5250	56,100
Mar 23, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	93,200
Mar 22, 2023	0.5350	0.5350	0.5200	0.5200	0.5200	77,200
Mar 21, 2023	0.5350	0.5350	0.5350	0.5350	0.5350	100
Mar 20, 2023	0.5400	0.5400	0.5200	0.5200	0.5200	51,400
Mar 17, 2023	0.5250	0.5300	0.5250	0.5300	0.5300	46,800
Mar 16, 2023	0.5300	0.5300	0.5150	0.5250	0.5250	97,600
Mar 15, 2023	0.5300	0.5350	0.5300	0.5300	0.5300	110,800
Mar 14, 2023	0.5400	0.5450	0.5300	0.5300	0.5300	177,500
Mar 13, 2023	0.5450	0.5500	0.5450	0.5450	0.5450	94,200
Mar 10, 2023	0.5600	0.5600	0.5500	0.5500	0.5500	163,100
Mar 09, 2023	0.5700	0.5700	0.5600	0.5600	0.5600	64,200
Mar 08, 2023	0.5650	0.5650	0.5600	0.5600	0.5600	39,100
Mar 07, 2023	0.5700	0.5700	0.5600	0.5600	0.5600	91,200
Mar 07, 2023	0.02 Dividend
Mar 06, 2023	0.5850	0.5850	0.5800	0.5850	0.5650	133,300
Mar 03, 2023	0.5700	0.5800	0.5700	0.5800	0.5602	66,100
Mar 02, 2023	0.5700	0.5700	0.5650	0.5650	0.5457	39,000
Mar 01, 2023	0.5850	0.5850	0.5700	0.5700	0.5505	177,700
Feb 28, 2023	0.5700	0.5850	0.5700	0.5700	0.5505	113,800
Feb 27, 2023	0.5800	0.5800	0.5750	0.5750	0.5553	93,000
Feb 24, 2023	0.5750	0.5800	0.5700	0.5700	0.5505	156,200
Feb 23, 2023	0.5800	0.5800	0.5700	0.5750	0.5553	94,800
Feb 22, 2023	0.5700	0.5750	0.5700	0.5700	0.5505	379,700
Feb 21, 2023	0.5750	0.5850	0.5650	0.5750	0.5553	1,519,400
Feb 20, 2023	0.6100	0.6200	0.6000	0.6100	0.5891	191,600
Feb 17, 2023	0.6000	0.6100	0.6000	0.6100	0.5891	338,300
Feb 16, 2023	0.6050	0.6100	0.6050	0.6050	0.5843	32,100
Feb 15, 2023	0.6100	0.6100	0.6050	0.6100	0.5891	77,600
Feb 14, 2023	0.6100	0.6150	0.6000	0.6150	0.5940	102,800
Feb 13, 2023	0.6100	0.6100	0.5900	0.6100	0.5891	72,300
Feb 10, 2023	0.6100	0.6100	0.5900	0.6100	0.5891	162,000
Feb 09, 2023	0.6100	0.6100	0.6000	0.6000	0.5795	199,700
Feb 08, 2023	0.6200	0.6200	0.5950	0.6150	0.5940	646,400
Feb 07, 2023	0.6200	0.6300	0.6150	0.6150	0.5940	270,800
Feb 03, 2023	0.6350	0.6400	0.6250	0.6300	0.6085	197,900
Feb 02, 2023	0.6400	0.6450	0.6350	0.6400	0.6181	330,000
Jan 31, 2023	0.6400	0.6450	0.6350	0.6400	0.6181	207,000
Jan 30, 2023	0.6350	0.6550	0.6250	0.6450	0.6229	1,885,100
Jan 27, 2023	0.5900	0.6300	0.5900	0.6300	0.6085	1,609,300
Jan 26, 2023	0.5950	0.5950	0.5900	0.5900	0.5698	254,700
Jan 25, 2023	0.5750	0.6000	0.5750	0.6000	0.5795	1,386,800
Jan 20, 2023	0.5650	0.5750	0.5600	0.5750	0.5553	629,200
Jan 19, 2023	0.5650	0.5700	0.5550	0.5600	0.5409	770,100
Jan 18, 2023	0.5600	0.5650	0.5600	0.5650	0.5457	315,700
Jan 17, 2023	0.5550	0.5650	0.5550	0.5600	0.5409	496,700
Jan 16, 2023	0.5550	0.5700	0.5550	0.5550	0.5360	448,600
Jan 13, 2023	0.5650	0.5700	0.5550	0.5550	0.5360	528,400
Jan 12, 2023	0.5750	0.5750	0.5600	0.5650	0.5457	462,500
Jan 11, 2023	0.5750	0.5800	0.5700	0.5750	0.5553	176,100
Jan 10, 2023	0.5900	0.5950	0.5700	0.5800	0.5602	654,800
Jan 09, 2023	0.5950	0.5950	0.5850	0.5900	0.5698	465,400
Jan 06, 2023	0.6150	0.6150	0.5950	0.6000	0.5795	885,200
Jan 05, 2023	0.6250	0.6250	0.6100	0.6200	0.5988	731,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...