Focus Dynamics Group Berhad (KLSE:FOCUS)
Malaysia · Delayed Price · Currency is MYR 0.0100
+0.0050 (100.00%)
At close: Aug 4, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 1,288,900 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 181,100 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,614,100 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,606,000 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 362,484,600 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,715,700 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 86,875,500 |
| Jul 24, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 2,204,900 |
| Jul 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 201,200 |
| Jul 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 2,043,700 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 1,527,000 |
| Jul 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,388,400 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 276,000 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 56,000 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 220,600 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 57,100 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 54,200 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 141,000 |
| Jul 9, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 370,000 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Jul 7, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,515,200 |
| Jul 4, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 1,405,000 |
| Jul 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 521,000 |
| Jul 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 277,800 |
| Jul 1, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 259,000 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,400 |
| Jun 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 181,000 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 206,300 |
| Jun 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 158,000 |
| Jun 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 445,000 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 523,100 |
| Jun 19, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 10,600 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 3,700 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 21,200 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 321,700 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 14,000 |
| Jun 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 97,200 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 127,100 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 175,000 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Jun 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 99,000 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 678,200 |
| May 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 102,000 |
| May 29, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 23,800 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 251,600 |
| May 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 218,900 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 206,700 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 490,100 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 370,100 |