KLSE:FOCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-	949,200
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-	142,000
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	-	529,700
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	113,000
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-	205,400
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	336,000
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-	92,000
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,300,800
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	-	1,809,000
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	-	2,600
Apr 3, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	30,100
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	4,704,400
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