KLSE:FOCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-50.00%	5,396,700
Aug 26, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	318,000
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	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