Focus Lumber Berhad (KLSE:FLBHD)
Malaysia · Delayed Price · Currency is MYR 0.2350
+0.0050 (2.17%)
At close: Jan 28, 2026
Focus Lumber Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,400 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 18,000 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 43,600 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 212,100 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 39,900 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 88,100 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 10,000 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 10,200 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 56,300 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 8,400 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 27,900 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 163,100 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Jan 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 14,500 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 10,000 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 120,000 |
| Dec 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 23,500 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 49,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 30,000 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 10,600 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,600 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 7,700 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 4.00% | 30,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | - | 61,600 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 2.04% | 11,400 |
| Dec 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.23 | -3.92% | 27,100 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.24 | 6.25% | 80,500 |
| Nov 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.22 | 2.13% | 120,900 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | - | 17,000 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | - | 2,000 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | - | 19,000 |
| Nov 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.22 | - | 68,200 |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | - | 10,600 |
| Nov 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.22 | - | 28,900 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.22 | -6.00% | 9,700 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 6.38% | 10,000 |
| Nov 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.22 | 2.17% | 11,300 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | - | 10,600 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.21 | -6.12% | 60,900 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | - | 14,800 |
| Nov 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.23 | - | 11,000 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | -7.55% | 74,400 |
| Nov 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.24 | 3.92% | 33,600 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | - | 12,600 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 10.87% | 1,000 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.21 | - | 30,000 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.21 | -4.17% | 73,000 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | - | 12,000 |
| Oct 16, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.22 | -4.00% | 12,500 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | - | 12,000 |