Focus Lumber Berhad (KLSE:FLBHD)
Malaysia · Delayed Price · Currency is MYR 0.2400
+0.0050 (2.13%)
At close: Apr 23, 2026
Focus Lumber Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 10,100 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Mar 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 15,000 |
| Mar 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 44,000 |
| Mar 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 71,400 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 293,600 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 133,500 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 227,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -6.38% | 309,400 |
| Mar 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 15,800 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 104,000 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 29,000 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,200 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 142,400 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 54,900 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,400 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 46,800 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 235,300 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 354,300 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 91,200 |
| Feb 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 13,000 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 41,800 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,200 |
| 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 |