Skip to main content
Focus Point Holdings Berhad (KLSE:FOCUSP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.510
+0.005 (0.99%)
At close: Apr 28, 2026

KLSE:FOCUSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.510.510.500.510.510.99%740,800
Apr 27, 20260.510.510.500.510.511.00%545,600
Apr 24, 20260.490.510.490.500.503.09%1,990,700
Apr 23, 20260.490.490.490.490.49-538,200
Apr 22, 20260.490.490.480.490.49-997,900
Apr 21, 20260.490.490.490.490.491.04%533,400
Apr 20, 20260.490.490.480.480.48-2.04%649,500
Apr 17, 20260.490.490.490.490.491.03%84,200
Apr 16, 20260.490.490.480.490.49-1.02%1,121,000
Apr 15, 20260.490.490.490.490.49-229,000
Apr 14, 20260.490.490.490.490.49-1,474,500
Apr 13, 20260.490.490.490.490.49-88,400
Apr 10, 20260.490.490.490.490.49-61,000
Apr 9, 20260.490.490.490.490.491.03%192,400
Apr 8, 20260.490.500.490.490.49-427,400
Apr 7, 20260.500.500.490.490.49-2.02%267,700
Apr 6, 20260.490.500.490.500.502.06%226,400
Apr 3, 20260.490.490.490.490.491.04%107,900
Apr 2, 20260.500.500.480.480.48-2.04%860,300
Apr 1, 20260.490.490.480.490.492.08%592,400
Mar 31, 20260.480.480.480.480.48-576,100
Mar 30, 20260.480.480.480.480.481.05%406,800
Mar 27, 20260.480.480.480.480.48-1.04%62,600
Mar 26, 20260.490.490.480.480.48-1.03%1,045,600
Mar 25, 20260.490.490.490.490.49-1.02%108,000
Mar 24, 20260.490.490.490.490.491.03%171,000
Mar 19, 20260.490.490.480.490.49-283,600
Mar 18, 20260.480.490.480.490.491.04%135,300
Mar 17, 20260.480.490.480.480.48-246,400
Mar 16, 20260.480.490.480.480.48-1.03%39,400
Mar 13, 20260.490.490.480.490.48-428,100
Mar 12, 20260.500.500.490.490.48-140,800
Mar 11, 20260.490.490.490.490.48-1.02%158,400
Mar 10, 20260.490.490.490.490.482.08%167,100
Mar 9, 20260.500.500.480.480.47-3.03%912,600
Mar 6, 20260.500.500.500.500.49-1.00%407,300
Mar 5, 20260.500.500.500.500.491.01%551,600
Mar 4, 20260.500.500.500.500.49-315,600
Mar 3, 20260.500.500.500.500.49-1.00%311,300
Mar 2, 20260.500.500.490.500.491.01%707,000
Feb 27, 20260.520.520.500.500.49-2,600,200
Feb 26, 20260.490.500.490.500.49-259,600
Feb 25, 20260.510.510.500.500.49-1.00%346,500
Feb 24, 20260.500.500.500.500.491.01%415,600
Feb 23, 20260.500.500.490.500.49-156,700
Feb 20, 20260.500.500.500.500.49-1.00%158,300
Feb 19, 20260.510.510.500.500.49-3.85%101,400
Feb 16, 20260.500.520.500.520.516.12%334,800
Feb 13, 20260.500.500.490.490.48-1.01%180,200
Feb 12, 20260.490.500.490.500.49-10,200
Feb 11, 20260.500.500.500.500.49-237,800
Feb 10, 20260.490.500.490.500.49-246,900
Feb 9, 20260.490.500.490.500.491.02%41,200
Feb 6, 20260.490.490.490.490.48-377,600
Feb 5, 20260.500.500.490.490.48-1.01%116,700
Feb 4, 20260.490.500.490.500.492.06%509,900
Feb 3, 20260.490.490.490.490.48-1.02%206,500
Jan 30, 20260.490.490.490.490.48-32,600
Jan 29, 20260.500.500.490.490.48-462,200
Jan 28, 20260.500.500.490.490.48-1.01%328,500
Jan 27, 20260.500.500.490.500.49-251,200
Jan 26, 20260.500.500.490.500.49-357,900
Jan 23, 20260.500.500.500.500.49-78,300
Jan 22, 20260.500.500.500.500.49-1.00%181,900
Jan 21, 20260.500.500.490.500.491.01%341,200
Jan 20, 20260.500.500.500.500.49-1.00%140,600
Jan 19, 20260.500.510.500.500.492.04%463,000
Jan 16, 20260.490.510.490.490.48-1,429,900
Jan 15, 20260.500.500.490.490.48-1,308,800
Jan 14, 20260.500.500.490.490.48-573,600
Jan 13, 20260.500.500.490.490.481.03%437,400
Jan 12, 20260.490.490.490.490.48-1.02%396,800
Jan 9, 20260.490.500.490.490.48-1.01%304,800
Jan 8, 20260.490.500.490.500.491.02%144,500
Jan 7, 20260.490.490.480.490.481.03%297,700
Jan 6, 20260.490.490.480.490.48-1.02%349,500
Jan 5, 20260.480.490.480.490.482.08%188,900
Jan 2, 20260.490.490.480.480.47-1.03%125,000
Dec 31, 20250.490.490.480.490.48-67,100
Dec 30, 20250.490.490.480.490.48-198,600
Dec 29, 20250.500.500.480.490.48-3.00%201,500
Dec 26, 20250.480.500.480.500.494.17%317,300
Dec 24, 20250.490.490.480.480.47-66,500
Dec 23, 20250.480.480.480.480.47-236,100
Dec 22, 20250.490.490.480.480.47-1.03%167,100
Dec 19, 20250.490.490.490.490.48-320,500
Dec 18, 20250.480.490.480.490.481.04%29,700
Dec 17, 20250.480.480.480.480.47-2.04%94,700
Dec 16, 20250.480.490.480.490.482.08%372,600
Dec 15, 20250.490.490.480.480.47-1.03%639,000
Dec 12, 20250.490.490.490.490.48-1.02%97,600
Dec 11, 20250.490.490.490.490.48-772,200
Dec 10, 20250.500.500.490.490.48-373,000
Dec 9, 20250.480.500.480.490.483.16%372,400
Dec 8, 20250.480.480.480.480.47-1.04%126,300
Dec 5, 20250.490.490.480.480.47-170,100
Dec 4, 20250.500.500.480.480.47-3.03%787,000
Dec 3, 20250.500.500.500.500.47-1.00%322,000
Dec 2, 20250.500.500.490.500.481.01%435,900
Dec 1, 20250.500.500.490.500.47-429,200