Focus Dynamics Group Berhad (KLSE:FOCUS)
Malaysia · Delayed Price · Currency is MYR 0.0050
-0.0050 (-50.00%)
At close: Aug 29, 2025
KLSE:FOCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 648,100 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 152,000 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 327,000 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 365,100 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,645,000 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,122,100 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 1,112,500 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 621,000 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 501,700 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 69,800 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 2,538,000 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 83,000 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,042,300 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 509,100 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 652,500 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 1,457,600 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 452,800 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,906,500 |
| 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 |