Focus Lumber Bhd.(MY:5197)
0.21-0.01 (-4.55%)
MY:5197
Focus Lumber Bhd. historical prices
0.21
At close:-0.01 (-4.55%)
Focus Lumber Bhd. (5197) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 139,000 | 3.32 |
| Nov 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 60,000 | 1.46 |
| Nov 09, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +4.76% | 264,000 | 7.10 |
| Nov 04, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 28,000 | 0.75 |
| Nov 03, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 345,000 | 10.82 |
| Oct 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 1,400 | 0.04 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 3,000 | 0.09 |
| Oct 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 486,100 | 20.16 |
| Oct 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 43,000 | 1.82 |
| Oct 26, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 7,700 | 0.32 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 33,000 | 1.38 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +4.65% | 14,200 | 0.60 |
| Oct 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 22,900 | 0.97 |
| Oct 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 32,599 | 1.40 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +2.27% | 99,100 | 4.35 |
| Oct 08, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 59,500 | 2.63 |
| Oct 07, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 26,600 | 1.20 |
| Oct 06, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 65,600 | 3.10 |
| Oct 05, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 20,000 | 0.96 |
| Oct 02, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 70,000 | 3.47 |
| Oct 01, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 58,300 | 2.97 |
| Sep 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 153,300 | 8.91 |
| Sep 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 23,000 | 1.32 |
| Sep 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 67,400 | 4.11 |
| Sep 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 13,400 | 0.78 |
| Sep 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.38% | 52,900 | 3.24 |
| Sep 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.67% | 50,700 | 3.27 |
| Sep 21, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +2.27% | 45,000 | 3.04 |
| Sep 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +4.76% | 45,800 | 2.92 |
| Sep 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 10,200 | 0.64 |
| Sep 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 11,100 | 0.69 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 29,000 | 1.85 |
| Sep 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.38% | 23,000 | 1.48 |
| Sep 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.00% | 73,600 | 5.13 |
| Sep 09, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 21,300 | 1.52 |
| Sep 08, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 33,600 | 2.50 |
| Sep 07, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 100 | 0.01 |
| Sep 04, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +4.76% | 10,900 | 0.79 |
| Sep 03, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.00% | 31,000 | 2.34 |
