KLSE:FOCUSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.54	0.55	0.54	0.55	0.55	-	226,600
Sep 8, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	458,700
Sep 4, 2025	0.56	0.56	0.54	0.54	0.54	-0.92%	402,400
Sep 3, 2025	0.55	0.55	0.54	0.55	0.55	-0.91%	207,300
Sep 2, 2025	0.55	0.55	0.54	0.55	0.55	-	157,900
Aug 29, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	144,100
Aug 28, 2025	0.55	0.55	0.55	0.55	0.55	-1.80%	621,100
Aug 27, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	262,400
Aug 26, 2025	0.55	0.55	0.55	0.55	0.55	-0.90%	46,800
Aug 25, 2025	0.56	0.56	0.54	0.56	0.56	0.91%	365,700
Aug 22, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	57,200
Aug 21, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	125,100
Aug 20, 2025	0.55	0.56	0.55	0.56	0.56	1.83%	212,700
Aug 19, 2025	0.55	0.56	0.55	0.55	0.55	-0.91%	231,200
Aug 18, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	109,800
Aug 15, 2025	0.56	0.56	0.55	0.56	0.56	0.90%	105,600
Aug 14, 2025	0.57	0.57	0.46	0.56	0.56	0.67%	280,800
Aug 13, 2025	0.56	0.56	0.55	0.55	0.55	-	828,933
Aug 12, 2025	0.56	0.56	0.55	0.55	0.55	-	212,266
Aug 11, 2025	0.56	0.56	0.55	0.55	0.55	-0.67%	588,266
Aug 8, 2025	0.56	0.56	0.55	0.56	0.56	-	142,799
Aug 7, 2025	0.56	0.56	0.55	0.56	0.56	0.67%	223,066
Aug 6, 2025	0.56	0.56	0.55	0.55	0.55	-0.67%	246,399
Aug 5, 2025	0.56	0.56	0.55	0.56	0.56	0.67%	1,207,733
Aug 4, 2025	0.56	0.56	0.55	0.55	0.55	-	246,533
Aug 1, 2025	0.56	0.56	0.55	0.55	0.55	-	83,066
Jul 31, 2025	0.56	0.56	0.55	0.55	0.55	-0.67%	111,199
Jul 30, 2025	0.56	0.56	0.55	0.56	0.56	-	265,199
Jul 29, 2025	0.56	0.56	0.56	0.56	0.56	-	188,666
Jul 28, 2025	0.56	0.56	0.56	0.56	0.56	-0.68%	53,866
Jul 25, 2025	0.56	0.56	0.55	0.56	0.56	0.68%	134,266
Jul 24, 2025	0.56	0.56	0.56	0.56	0.56	-	92,799
Jul 23, 2025	0.56	0.56	0.56	0.56	0.56	-	384,666
Jul 22, 2025	0.56	0.56	0.56	0.56	0.56	0.67%	205,066
Jul 21, 2025	0.55	0.56	0.55	0.55	0.55	0.69%	48,266
Jul 18, 2025	0.55	0.55	0.55	0.55	0.55	-0.69%	86,133
Jul 17, 2025	0.55	0.56	0.55	0.55	0.55	0.69%	192,399
Jul 16, 2025	0.55	0.56	0.55	0.55	0.55	-	260,933
Jul 15, 2025	0.55	0.55	0.55	0.55	0.55	-	112,666
Jul 14, 2025	0.55	0.55	0.55	0.55	0.55	-	109,733
Jul 11, 2025	0.56	0.57	0.55	0.55	0.55	-0.69%	375,599
Jul 10, 2025	0.55	0.55	0.54	0.55	0.55	1.38%	245,866
Jul 9, 2025	0.54	0.57	0.54	0.54	0.54	-0.68%	255,466
Jul 8, 2025	0.54	0.55	0.54	0.55	0.55	0.68%	250,266
Jul 7, 2025	0.56	0.56	0.54	0.54	0.54	-2.68%	322,266
Jul 4, 2025	0.57	0.57	0.56	0.56	0.56	-0.66%	191,066
Jul 3, 2025	0.56	0.57	0.56	0.56	0.56	-	12,800
Jul 2, 2025	0.56	0.56	0.56	0.56	0.56	1.35%	125,199
Jul 1, 2025	0.56	0.56	0.56	0.56	0.56	-	17,200
Jun 30, 2025	0.56	0.56	0.56	0.56	0.56	-0.68%	130,399