Focus Lumber Berhad (KLSE:FLBHD)
Malaysia · Delayed Price · Currency is MYR 0.2300
0.00 (0.00%)
At close: Jul 14, 2026
Focus Lumber Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 53,100 |
| Jul 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 49,500 |
| Jul 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.64% | 100 |
| Jul 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 9.30% | 28,700 |
| Jul 3, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.50% | 23,000 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,100 |
| Jul 1, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 39,600 |
| Jun 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 61,400 |
| Jun 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 102,500 |
| Jun 22, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 25,200 |
| Jun 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 18,400 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 6,700 |
| Jun 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,600 |
| Jun 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 8,500 |
| Jun 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 21,000 |
| Jun 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 6,300 |
| May 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 21,200 |
| May 22, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | - | 151,800 |
| May 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.64% | 50,000 |
| May 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 26,000 |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.67% | 55,900 |
| May 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 700 |
| May 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 54,200 |
| May 11, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 9,200 |
| May 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 21,000 |
| May 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 75,000 |
| May 4, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.90% | 30,200 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 52,100 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 100 |
| Apr 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 149,800 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 254,300 |
| Apr 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 54,000 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 217,300 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 137,500 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 12,500 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 89,000 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 100,000 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 2,500 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 13,800 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 48,400 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 62,800 |
| Apr 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 16,500 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 27,500 |
| Mar 31, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 81,200 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 2,100 |
| Mar 27, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 14,000 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 10,800 |
| Mar 24, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -10.42% | 226,800 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 63,000 |
| Mar 16, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.36% | 15,700 |