KLSE:FOCUSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.52	0.52	0.52	0.52	0.52	-	158,400
Oct 24, 2025	0.53	0.53	0.52	0.52	0.52	-	123,700
Oct 23, 2025	0.52	0.53	0.52	0.52	0.52	-0.95%	129,200
Oct 22, 2025	0.53	0.53	0.52	0.53	0.53	-	142,500
Oct 21, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	268,400
Oct 17, 2025	0.52	0.53	0.51	0.52	0.52	-	911,400
Oct 16, 2025	0.52	0.53	0.52	0.52	0.52	-	666,100
Oct 15, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	3,058,900
Oct 14, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	1,020,200
Oct 13, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	408,200
Oct 10, 2025	0.54	0.55	0.54	0.54	0.54	-	99,000
Oct 9, 2025	0.54	0.55	0.54	0.54	0.54	0.93%	451,300
Oct 8, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	108,200
Oct 7, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	396,200
Oct 6, 2025	0.55	0.56	0.55	0.55	0.55	-0.91%	594,000
Oct 3, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	140,000
Oct 2, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	509,200
Oct 1, 2025	0.55	0.55	0.54	0.55	0.55	-	111,000
Sep 30, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	176,800
Sep 29, 2025	0.55	0.55	0.54	0.55	0.55	-	279,300
Sep 26, 2025	0.56	0.56	0.55	0.55	0.55	-1.80%	166,500
Sep 25, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	70,500
Sep 24, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	300,100
Sep 23, 2025	0.54	0.56	0.54	0.56	0.56	2.78%	727,200
Sep 22, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	157,500
Sep 19, 2025	0.54	0.54	0.53	0.54	0.54	0.94%	133,200
Sep 18, 2025	0.53	0.54	0.53	0.53	0.53	-	389,500
Sep 17, 2025	0.54	0.55	0.53	0.53	0.53	-2.75%	1,587,200
Sep 12, 2025	0.55	0.55	0.53	0.55	0.55	2.83%	208,100
Sep 11, 2025	0.53	0.54	0.53	0.53	0.53	-	781,100
Sep 10, 2025	0.54	0.54	0.53	0.53	0.53	-2.75%	1,129,100
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