Focus Lumber Berhad (5197.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

Add to watchlist

0.4800

0.0000

(0.00%)

At close: 04:27PM MYT

Time Period:

Jun 29, 2023 - Jun 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jun 27, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	126,000
Jun 26, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	14,300
Jun 25, 2024	0.4750	0.4800	0.4750	0.4800	0.4800	18,100
Jun 24, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	87,200
Jun 21, 2024	0.4750	0.4850	0.4750	0.4850	0.4850	171,900
Jun 20, 2024	0.4750	0.4800	0.4750	0.4800	0.4800	176,000
Jun 19, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	130,500
Jun 18, 2024	0.4850	0.4900	0.4800	0.4800	0.4800	84,100
Jun 14, 2024	0.4800	0.4900	0.4800	0.4850	0.4850	32,600
Jun 13, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	192,400
Jun 12, 2024	0.4800	0.4850	0.4800	0.4850	0.4850	306,600
Jun 11, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	765,000
Jun 10, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	10,000
Jun 07, 2024	0.4850	0.4900	0.4850	0.4900	0.4900	278,300
Jun 06, 2024	0.4850	0.4850	0.4800	0.4850	0.4850	297,700
Jun 05, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	133,500
Jun 04, 2024	0.4800	0.4900	0.4800	0.4850	0.4850	26,600
May 31, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	14,000
May 30, 2024	0.4850	0.4900	0.4850	0.4900	0.4900	77,100
May 29, 2024	0.4900	0.4950	0.4800	0.4800	0.4800	158,500
May 28, 2024	0.5000	0.5000	0.4950	0.5000	0.5000	162,800
May 27, 2024	0.5050	0.5050	0.4950	0.5000	0.5000	102,000
May 24, 2024	0.5150	0.5150	0.5050	0.5050	0.5050	47,000
May 23, 2024	0.5050	0.5150	0.5050	0.5150	0.5150	22,000
May 21, 2024	0.5050	0.5150	0.5050	0.5050	0.5050	90,400
May 20, 2024	0.5100	0.5150	0.5050	0.5150	0.5150	38,200
May 17, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	59,600
May 16, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	189,300
May 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	26,000
May 14, 2024	0.5200	0.5250	0.5150	0.5200	0.5200	102,700
May 13, 2024	0.5150	0.5150	0.5100	0.5100	0.5100	47,300
May 10, 2024	0.5050	0.5150	0.5050	0.5150	0.5150	91,400
May 09, 2024	0.5050	0.5100	0.5050	0.5100	0.5100	23,300
May 08, 2024	0.5050	0.5100	0.5050	0.5050	0.5050	21,700
May 07, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	257,300
May 06, 2024	0.5200	0.5200	0.5150	0.5150	0.5150	126,900
May 03, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	468,500
May 02, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	40,100
Apr 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	113,600
Apr 29, 2024	0.5000	0.5050	0.5000	0.5000	0.5000	56,700
Apr 26, 2024	0.5050	0.5050	0.5000	0.5000	0.5000	77,000
Apr 25, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	57,000
Apr 24, 2024	0.5000	0.5000	0.4950	0.5000	0.5000	149,300
Apr 23, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	15,000
Apr 22, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	110,500
Apr 19, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	40,800
Apr 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	49,000
Apr 17, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	53,000
Apr 16, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	78,200
Apr 15, 2024	0.5000	0.5050	0.4950	0.4950	0.4950	72,000
Apr 12, 2024	0.5000	0.5100	0.5000	0.5050	0.5050	141,100
Apr 09, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	90,800
Apr 08, 2024	0.5050	0.5050	0.5000	0.5000	0.5000	72,500
Apr 05, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	36,200
Apr 04, 2024	0.4900	0.5100	0.4900	0.5100	0.5100	415,200
Apr 03, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	34,000
Apr 02, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	26,000
Apr 01, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	89,800
Mar 29, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	17,800
Mar 27, 2024	0.4850	0.4850	0.4800	0.4850	0.4850	166,300
Mar 26, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	238,900
Mar 25, 2024	0.4800	0.4850	0.4800	0.4850	0.4850	45,900
Mar 22, 2024	0.4800	0.4850	0.4800	0.4800	0.4800	165,000
Mar 21, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 20, 2024	0.4850	0.4850	0.4750	0.4850	0.4850	20,200
Mar 19, 2024	0.4800	0.4850	0.4800	0.4850	0.4850	16,000
Mar 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	12,100
Mar 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	13,000
Mar 14, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	42,400
Mar 13, 2024	0.4800	0.4800	0.4750	0.4800	0.4800	28,400
Mar 12, 2024	0.4850	0.4850	0.4700	0.4750	0.4750	66,300
Mar 11, 2024	0.4800	0.4800	0.4750	0.4800	0.4800	67,800
Mar 08, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	15,000
Mar 07, 2024	0.4750	0.4800	0.4650	0.4800	0.4800	143,300
Mar 06, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	111,500
Mar 05, 2024	0.4800	0.4950	0.4800	0.4800	0.4800	52,000
Mar 04, 2024	0.4750	0.4850	0.4750	0.4800	0.4800	173,900
Mar 01, 2024	0.4850	0.4850	0.4750	0.4750	0.4750	337,600
Feb 29, 2024	0.4950	0.4950	0.4900	0.4950	0.4950	52,400
Feb 28, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	41,800
Feb 27, 2024	0.4900	0.4950	0.4900	0.4900	0.4900	44,500
Feb 26, 2024	0.4900	0.4950	0.4900	0.4950	0.4950	37,000
Feb 23, 2024	0.4950	0.5000	0.4950	0.4950	0.4950	60,300
Feb 22, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	185,200
Feb 21, 2024	0.5050	0.5050	0.5000	0.5050	0.5050	47,200
Feb 20, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	10,300
Feb 19, 2024	0.4900	0.5100	0.4900	0.5000	0.5000	49,800
Feb 16, 2024	0.4900	0.4950	0.4900	0.4900	0.4900	67,000
Feb 15, 2024	0.4850	0.4950	0.4800	0.4950	0.4950	522,600
Feb 14, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	183,800
Feb 13, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	175,600
Feb 09, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	12,000
Feb 08, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	99,400
Feb 07, 2024	0.5050	0.5050	0.5000	0.5000	0.5000	13,000
Feb 06, 2024	0.5100	0.5150	0.5000	0.5050	0.5050	164,700
Feb 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	13,400
Feb 02, 2024	0.5050	0.5100	0.5000	0.5050	0.5050	102,900
Jan 31, 2024	0.5050	0.5100	0.4900	0.5100	0.5100	159,500
Jan 30, 2024	0.5100	0.5100	0.5050	0.5050	0.5050	62,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7313+0.0012(+0.17%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD83,044.41-1,410.11(-1.67%)

Focus Lumber Berhad (5197.KL)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7313
+0.0012(+0.17%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
83,044.41
-1,410.11(-1.67%)