KLSE:FOCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.01	0.01	0.01	0.01	0.01	-	280,800
Aug 10, 2026	0.01	0.01	0.01	0.01	0.01	-	320,000
Aug 7, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	387,800
Aug 5, 2026	0.01	0.01	0.01	0.01	0.01	-	61,200
Aug 4, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	36,300
Aug 3, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	375,900
Jul 31, 2026	0.01	0.01	0.01	0.01	0.01	-	1,900
Jul 30, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	640,600
Jul 29, 2026	0.01	0.01	0.01	0.01	0.01	-	511,000
Jul 28, 2026	0.01	0.01	0.01	0.01	0.01	-	60,000
Jul 27, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	11,100
Jul 24, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	620,200
Jul 23, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,225,200
Jul 21, 2026	0.01	0.01	0.01	0.01	0.01	-	900,600
Jul 20, 2026	0.01	0.01	0.01	0.01	0.01	-	383,400
Jul 17, 2026	0.01	0.01	0.01	0.01	0.01	-	5,400
Jul 16, 2026	0.01	0.01	0.01	0.01	0.01	-	362,500
Jul 15, 2026	0.01	0.01	0.01	0.01	0.01	-	345,600
Jul 14, 2026	0.01	0.01	0.01	0.01	0.01	-	430,200
Jul 13, 2026	0.01	0.01	0.01	0.01	0.01	-	1,100
Jul 10, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	180,200
Jul 9, 2026	0.01	0.01	0.01	0.01	0.01	-	405,100
Jul 8, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	110,100
Jul 7, 2026	0.01	0.01	0.01	0.01	0.01	-	300
Jul 6, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	313,100
Jul 2, 2026	0.01	0.01	0.01	0.01	0.01	-	16,000
Jul 1, 2026	0.01	0.01	0.01	0.01	0.01	-	287,000
Jun 26, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	201,100
Jun 25, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	302,000
Jun 24, 2026	0.01	0.01	0.01	0.01	0.01	-	203,700
Jun 23, 2026	0.01	0.01	0.01	0.01	0.01	-	16,000
Jun 22, 2026	0.01	0.01	0.01	0.01	0.01	-	160,000
Jun 19, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	470,500
Jun 15, 2026	0.01	0.01	0.01	0.01	0.01	-	775,200
Jun 11, 2026	0.01	0.01	0.01	0.01	0.01	-	400,000
Jun 10, 2026	0.01	0.01	0.01	0.01	0.01	-	651,100
Jun 9, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	201,700
Jun 8, 2026	0.01	0.01	0.01	0.01	0.01	-	1,180,100
Jun 5, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	70,000
Jun 4, 2026	0.01	0.01	0.01	0.01	0.01	-	46,900
Jun 3, 2026	0.01	0.01	0.01	0.01	0.01	-	115,600
May 29, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	233,200
May 28, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	510,000
May 26, 2026	0.01	0.01	0.01	0.01	0.01	-	184,500
May 25, 2026	0.01	0.01	0.01	0.01	0.01	-	500,000
May 22, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	350,000
May 21, 2026	0.01	0.01	0.01	0.01	0.01	-	66,000
May 20, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	237,200
May 19, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	240,000
May 18, 2026	0.01	0.01	0.01	0.01	0.01	-	269,500