KLSE:FOCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	3,327,000
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	-	727,000
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	-	430,000
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	-	37,900
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	-	20,000
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-	595,100
Feb 16, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	148,200
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	401,200
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	6,134,800
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	23,000,500
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	-	30,100
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	196,600
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	240,000
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-	390,000
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	-	7,300
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	-	200,000
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	-	681,200
Jan 29, 2026	0.01	0.01	0.01	0.01	0.01	-	308,100
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	-	30,700
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	392,500
Jan 26, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	2,765,400
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	-	225,000
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-	31,300
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	661,100
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	2,383,800
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-	655,000
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	22,924,500
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	13,332,000
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-	341,000
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-	71,500
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	-	311,000
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	-	111,000
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	75,100
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	-	1,124,300
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,250,200
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	-	306,000
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	5,971,000
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	3,759,600
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	403,000
Dec 26, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	400,400
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	-	81,000
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	2,750,000
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	1,104,000
Dec 19, 2025	0.01	0.01	0.01	0.01	0.01	-	1,927,000
Dec 18, 2025	0.01	0.01	0.01	0.01	0.01	-	12,200
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	-	452,000
Dec 16, 2025	0.01	0.01	0.01	0.01	0.01	-	86,400
Dec 15, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	62,200
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	12,000
Dec 11, 2025	0.01	0.01	0.01	0.01	0.01	-	392,400