Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Focus Lumber Berhad. (5197.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.9450+0.0250 (+2.72%)
At close: 4:54PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20210.91000.97000.91000.94500.9450142,300
Oct 14, 20210.92000.93500.91500.92000.920017,100
Oct 13, 20210.92500.92500.91500.92500.925037,200
Oct 12, 20210.91500.94500.91500.92500.925090,400
Oct 11, 20210.91500.95000.90000.91500.9150148,000
Oct 08, 20210.90000.92000.90000.91000.910045,100
Oct 07, 20210.90000.91000.90000.90000.900042,000
Oct 06, 20210.89000.93000.89000.93000.930048,700
Oct 05, 20210.88500.89000.88500.89000.890057,500
Oct 04, 20210.95000.95000.95000.95000.9500-
Oct 01, 20210.88500.95000.88500.95000.95005,000
Sep 30, 20210.90000.90000.89500.90000.900032,900
Sep 29, 20210.90000.90000.88500.90000.900021,700
Sep 28, 20210.92000.92000.92000.92000.92001,500
Sep 27, 20210.90000.93000.90000.93000.930042,100
Sep 24, 20210.91500.91500.90500.90500.905047,700
Sep 23, 20210.91500.91500.91500.91500.9150-
Sep 22, 20210.91500.91500.91500.91500.915016,300
Sep 21, 20210.92000.92500.92000.92000.920048,400
Sep 20, 20210.93000.93000.93000.93000.930078,800
Sep 17, 20210.93000.93000.93000.93000.93003,500
Sep 15, 20210.92500.94000.92500.94000.940046,500
Sep 14, 20210.95000.95000.93000.93000.930094,900
Sep 13, 20210.96500.96500.96500.96500.96505,000
Sep 10, 20210.94000.97000.94000.95000.950045,900
Sep 09, 20210.95000.95000.93500.94000.9400168,000
Sep 08, 20210.96500.96500.95000.95500.9550304,000
Sep 07, 20210.95500.98000.95500.96000.9600127,900
Sep 06, 20210.96000.98000.95500.96000.9600209,500
Sep 03, 20210.97500.97500.95500.96000.9600174,000
Sep 02, 20210.95000.99000.95000.97500.9750303,100
Sep 01, 20210.93000.95000.91500.95000.9500304,100
Aug 30, 20210.95501.05000.92500.94000.94001,984,800
Aug 27, 20210.86000.86000.86000.86000.860051,300
Aug 26, 20210.83500.83500.83000.83500.835036,000
Aug 25, 20210.83000.83500.83000.83000.830053,000
Aug 24, 20210.87000.87000.87000.87000.8700-
Aug 23, 20210.85000.87000.85000.87000.870018,200
Aug 20, 20210.85000.85000.85000.85000.850025,000
Aug 19, 20210.82000.82000.82000.82000.82001,000
Aug 18, 20210.82000.82000.82000.82000.82001,000
Aug 17, 20210.84000.84000.82000.82000.82004,000
Aug 16, 20210.84500.84500.82000.82000.820021,000
Aug 13, 20210.81500.81500.81500.81500.81506,000
Aug 12, 20210.81500.81500.81500.81500.8150-
Aug 11, 20210.86000.86000.81500.81500.81502,400
Aug 09, 20210.82000.83000.82000.83000.830037,500
Aug 06, 20210.85000.87000.82000.82000.820042,800
Aug 05, 20210.82000.87500.81000.81000.810053,400
Aug 04, 20210.82000.82000.82000.82000.8200-
Aug 03, 20210.82000.82000.82000.82000.82001,300
Aug 02, 20210.82000.82500.80500.82000.8200141,000
Jul 30, 20210.83000.88000.83000.83500.835062,400
Jul 29, 20210.87500.87500.87500.87500.8750200
Jul 28, 20210.83000.86000.82500.82500.8250113,600
Jul 27, 20210.85000.85000.83500.83500.835039,000
Jul 26, 20210.87500.87500.85000.85000.850040,200
Jul 23, 20210.88500.88500.85000.85000.850065,300
Jul 22, 20210.89000.89000.88500.88500.88504,200
Jul 21, 20210.86500.89000.86500.87000.870049,300
Jul 19, 20210.87000.87000.87000.87000.8700-
Jul 16, 20210.88000.88000.87000.87000.870052,200
Jul 15, 20210.88000.88000.88000.88000.880068,700
Jul 14, 20210.86000.88000.86000.88000.880050,000
Jul 13, 20210.84000.87000.84000.87000.870073,000
Jul 12, 20210.84500.84500.83000.83500.835073,500
Jul 09, 20210.85000.85500.85000.85500.855067,600
Jul 08, 20210.85500.87000.83500.84500.845060,400
Jul 07, 20210.85500.87000.85000.87000.870051,100
Jul 06, 20210.86000.87000.85000.85000.850039,500
Jul 05, 20210.84000.87000.84000.87000.870079,400
Jul 02, 20210.85000.85000.85000.85000.850061,500
Jul 01, 20210.85000.86000.85000.85500.855090,400
Jun 30, 20210.86000.88000.85500.85500.8550134,100
Jun 29, 20210.87500.87500.86500.87000.8700100,200
Jun 28, 20210.86500.87000.85500.87000.8700153,800
Jun 25, 20210.86500.88000.86500.86500.865069,200
Jun 24, 20210.87000.88000.86500.86500.865080,000
Jun 23, 20210.86500.87500.86000.87500.875057,800
Jun 22, 20210.86000.87500.86000.87500.875042,100
Jun 21, 20210.86500.88500.86500.87500.875058,300
Jun 18, 20210.87500.87500.87000.87500.875094,500
Jun 17, 20210.88000.88000.87500.88000.880062,900
Jun 16, 20210.88000.88500.88000.88000.880052,900
Jun 15, 20210.88500.89000.87500.89000.890073,200
Jun 14, 20210.88500.90000.88500.90000.90008,900
Jun 11, 20210.87500.90000.87500.88500.8850177,000
Jun 10, 20210.87500.88000.87500.88000.880013,000
Jun 09, 20210.87000.88000.87000.88000.880088,700
Jun 08, 20210.86000.88500.86000.87000.870027,100
Jun 04, 20210.88000.89000.86000.87000.870072,600
Jun 03, 20210.87500.93000.87500.89000.8900189,900
Jun 02, 20210.87000.87500.87000.87000.8700134,600
Jun 01, 20210.87000.87000.86000.87000.8700143,900
May 31, 20210.89500.89500.86000.87000.8700602,700
May 28, 20210.95500.95500.95500.95500.95507,000
May 27, 20210.96500.96500.93500.95500.955084,800
May 25, 20210.93000.95500.93000.94000.940043,600
May 24, 20210.90500.92500.90500.92500.925091,200
May 21, 20210.89000.90000.84500.90000.9000189,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement