KLSE:FOCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	-	53,000
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	172,100
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-	430,000
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	3,867,100
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	306,100
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	111,300
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-	1,000
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	-	700
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	209,800
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	-	111,900
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	813,000
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	114,400
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	9,000
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	-	870,000
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-	26,400
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	84,000
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,454,300
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	557,100
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-	215,300
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-	205,200
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