KLSE:FOCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	515,000
May 14, 2026	0.01	0.01	0.01	0.01	0.01	-	490,000
May 13, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	340,200
May 12, 2026	0.01	0.01	0.01	0.01	0.01	-	425,200
May 11, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	492,600
May 8, 2026	0.01	0.01	0.01	0.01	0.01	-	322,300
May 7, 2026	0.01	0.01	0.01	0.01	0.01	-	70,000
May 6, 2026	0.01	0.01	0.01	0.01	0.01	-	1,050,000
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-	53,000
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-	421,400
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-	500,000
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-	91,600
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-	52,100
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	372,500
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	341,900
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-	221,500
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	907,900
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	-	644,300