Skip to main content
Focus Point Holdings Berhad (KLSE:FOCUSP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.500
+0.005 (1.01%)
At close: Mar 5, 2026

KLSE:FOCUSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.500.500.500.500.501.01%551,600
Mar 4, 20260.500.500.500.500.50-315,600
Mar 3, 20260.500.500.500.500.50-1.00%311,300
Mar 2, 20260.500.500.490.500.501.01%707,000
Feb 27, 20260.520.520.500.500.50-2,600,200
Feb 26, 20260.490.500.490.500.50-259,600
Feb 25, 20260.510.510.500.500.50-1.00%346,500
Feb 24, 20260.500.500.500.500.501.01%415,600
Feb 23, 20260.500.500.490.500.50-156,700
Feb 20, 20260.500.500.500.500.50-1.00%158,300
Feb 19, 20260.510.510.500.500.50-3.85%101,400
Feb 16, 20260.500.520.500.520.526.12%334,800
Feb 13, 20260.500.500.490.490.49-1.01%180,200
Feb 12, 20260.490.500.490.500.50-10,200
Feb 11, 20260.500.500.500.500.50-237,800
Feb 10, 20260.490.500.490.500.50-246,900
Feb 9, 20260.490.500.490.500.501.02%41,200
Feb 6, 20260.490.490.490.490.49-377,600
Feb 5, 20260.500.500.490.490.49-1.01%116,700
Feb 4, 20260.490.500.490.500.502.06%509,900
Feb 3, 20260.490.490.490.490.49-1.02%206,500
Jan 30, 20260.490.490.490.490.49-32,600
Jan 29, 20260.500.500.490.490.49-462,200
Jan 28, 20260.500.500.490.490.49-1.01%328,500
Jan 27, 20260.500.500.490.500.50-251,200
Jan 26, 20260.500.500.490.500.50-357,900
Jan 23, 20260.500.500.500.500.50-78,300
Jan 22, 20260.500.500.500.500.50-1.00%181,900
Jan 21, 20260.500.500.490.500.501.01%341,200
Jan 20, 20260.500.500.500.500.50-1.00%140,600
Jan 19, 20260.500.510.500.500.502.04%463,000
Jan 16, 20260.490.510.490.490.49-1,429,900
Jan 15, 20260.500.500.490.490.49-1,308,800
Jan 14, 20260.500.500.490.490.49-573,600
Jan 13, 20260.500.500.490.490.491.03%437,400
Jan 12, 20260.490.490.490.490.49-1.02%396,800
Jan 9, 20260.490.500.490.490.49-1.01%304,800
Jan 8, 20260.490.500.490.500.501.02%144,500
Jan 7, 20260.490.490.480.490.491.03%297,700
Jan 6, 20260.490.490.480.490.49-1.02%349,500
Jan 5, 20260.480.490.480.490.492.08%188,900
Jan 2, 20260.490.490.480.480.48-1.03%125,000
Dec 31, 20250.490.490.480.490.49-67,100
Dec 30, 20250.490.490.480.490.49-198,600
Dec 29, 20250.500.500.480.490.49-3.00%201,500
Dec 26, 20250.480.500.480.500.504.17%317,300
Dec 24, 20250.490.490.480.480.48-66,500
Dec 23, 20250.480.480.480.480.48-236,100
Dec 22, 20250.490.490.480.480.48-1.03%167,100
Dec 19, 20250.490.490.490.490.49-320,500
Dec 18, 20250.480.490.480.490.491.04%29,700
Dec 17, 20250.480.480.480.480.48-2.04%94,700
Dec 16, 20250.480.490.480.490.492.08%372,600
Dec 15, 20250.490.490.480.480.48-1.03%639,000
Dec 12, 20250.490.490.490.490.49-1.02%97,600
Dec 11, 20250.490.490.490.490.49-772,200
Dec 10, 20250.500.500.490.490.49-373,000
Dec 9, 20250.480.500.480.490.493.16%372,400
Dec 8, 20250.480.480.480.480.48-1.04%126,300
Dec 5, 20250.490.490.480.480.48-170,100
Dec 4, 20250.500.500.480.480.48-3.03%787,000
Dec 3, 20250.500.500.500.500.48-1.00%322,000
Dec 2, 20250.500.500.490.500.481.01%435,900
Dec 1, 20250.500.500.490.500.48-429,200
Nov 28, 20250.500.510.500.500.48-1.98%309,900
Nov 27, 20250.510.510.500.510.491.00%98,600
Nov 26, 20250.500.510.500.500.48-0.99%533,400
Nov 25, 20250.510.510.500.510.49-913,500
Nov 24, 20250.510.510.510.510.49-0.98%172,100
Nov 21, 20250.510.510.500.510.49-513,600
Nov 20, 20250.510.510.510.510.49-65,800
Nov 19, 20250.520.520.510.510.49-71,300
Nov 18, 20250.520.520.510.510.49-411,100
Nov 17, 20250.520.520.510.510.49-105,700
Nov 14, 20250.510.520.510.510.49-128,000
Nov 13, 20250.510.520.510.510.49-1.92%262,200
Nov 12, 20250.520.520.520.520.500.97%3,200
Nov 11, 20250.520.520.520.520.50-0.96%117,200
Nov 10, 20250.520.520.510.520.500.97%85,300
Nov 7, 20250.510.520.510.520.500.98%50,100
Nov 6, 20250.520.520.510.510.49-0.97%102,400
Nov 5, 20250.510.520.510.520.50-151,100
Nov 4, 20250.510.520.510.520.500.98%328,800
Nov 3, 20250.520.520.510.510.49-0.97%201,800
Oct 31, 20250.520.520.510.520.50-351,200
Oct 30, 20250.530.530.520.520.50-2.83%143,300
Oct 29, 20250.530.530.520.530.510.95%92,800
Oct 28, 20250.520.530.520.530.510.96%184,200
Oct 27, 20250.520.520.520.520.50-158,400
Oct 24, 20250.530.530.520.520.50-123,700
Oct 23, 20250.520.530.520.520.50-0.95%129,200
Oct 22, 20250.530.530.520.530.51-142,500
Oct 21, 20250.520.530.520.530.510.96%268,400
Oct 17, 20250.520.530.510.520.50-911,400
Oct 16, 20250.520.530.520.520.50-666,100
Oct 15, 20250.530.530.520.520.50-1.89%3,058,900
Oct 14, 20250.540.540.530.530.51-0.93%1,020,200
Oct 13, 20250.540.540.540.540.52-0.93%408,200
Oct 10, 20250.540.550.540.540.52-99,000
Oct 9, 20250.540.550.540.540.520.93%451,300