KLSE:FOCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.01	0.01	0.01	0.01	0.01	-	4,411,300
Oct 12, 2026	0.01	0.01	0.01	0.01	0.01	-	1,852,400
Oct 8, 2026	0.01	0.01	0.01	0.01	0.01	-	879,000
Oct 7, 2026	0.01	0.01	0.01	0.01	0.01	-	3,423,600
Oct 6, 2026	0.01	0.01	0.01	0.01	0.01	-	700,500
Oct 5, 2026	0.01	0.01	0.01	0.01	0.01	-	182,400
Oct 2, 2026	0.01	0.01	0.01	0.01	0.01	-	2,490,000
Oct 1, 2026	0.01	0.01	0.01	0.01	0.01	-	80,000
Sep 29, 2026	0.01	0.01	0.01	0.01	0.01	-	251,200
Sep 28, 2026	0.01	0.01	0.01	0.01	0.01	-	887,000
Sep 25, 2026	0.01	0.01	0.01	0.01	0.01	-	11,329,300
Sep 24, 2026	0.01	0.01	0.01	0.01	0.01	-	380,000
Sep 22, 2026	0.01	0.01	0.01	0.01	0.01	-	772,300
Sep 21, 2026	0.01	0.01	0.01	0.01	0.01	-	4,864,000
Sep 18, 2026	0.01	0.01	0.01	0.01	0.01	-	500,000
Sep 17, 2026	0.01	0.01	0.01	0.01	0.01	-	1,760,000
Sep 15, 2026	0.01	0.01	0.01	0.01	0.01	-	106,000
Sep 14, 2026	0.01	0.01	0.01	0.01	0.01	-	1,850,000
Sep 11, 2026	0.01	0.01	0.01	0.01	0.01	-	5,323,300
Sep 10, 2026	0.01	0.01	0.01	0.01	0.01	-	1,308,000
Sep 9, 2026	0.01	0.01	0.01	0.01	0.01	-	8,174,800
Sep 8, 2026	0.01	0.01	0.01	0.01	0.01	-	20,504,000
Sep 7, 2026	0.01	0.01	0.01	0.01	0.01	-	7,322,000
Sep 4, 2026	0.01	0.01	0.01	0.01	0.01	-	4,783,900
Sep 3, 2026	0.01	0.01	0.01	0.01	0.01	-	34,335,000
Sep 2, 2026	0.01	0.01	0.01	0.01	0.01	-	113,982,900
Sep 1, 2026	0.01	0.01	0.01	0.01	0.01	-	720,000
Aug 28, 2026	0.01	0.01	0.01	0.01	0.01	-	30,000
Aug 27, 2026	0.01	0.01	0.01	0.01	0.01	-	5,396,700
Aug 21, 2026	0.01	0.01	0.01	0.01	0.01	-	1,900,000
Aug 19, 2026	0.01	0.01	0.01	0.01	0.01	-	11,500
Aug 18, 2026	0.01	0.01	0.01	0.01	0.01	-	85,000
Aug 14, 2026	0.01	0.01	0.01	0.01	0.01	-	31,000
Aug 13, 2026	0.01	0.01	0.01	0.01	0.01	-	201,300
Aug 12, 2026	0.01	0.01	0.01	0.01	0.01	-	30,600
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	-	36,300
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	-	620,200
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