Kuala Lumpur - Delayed Quote MYR

Focus Point Holdings Berhad (0157.KL)

Compare
0.7950
-0.0200
(-2.45%)
At close: 4:56:47 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.82000.82000.79000.79500.7950665,300
Jan 14, 20250.82000.82500.81500.81500.8150406,600
Jan 13, 20250.82000.82000.80500.82000.8200394,300
Jan 10, 20250.82000.82500.81500.82500.8250634,500
Jan 9, 20250.82000.82000.81000.81500.8150302,800
Jan 8, 20250.82500.82500.81000.82000.8200619,900
Jan 7, 20250.81000.82000.80000.82000.8200627,000
Jan 6, 20250.80000.80500.79500.80000.8000162,300
Jan 3, 20250.79000.80000.79000.80000.800097,800
Jan 2, 20250.80000.80000.78500.79000.7900819,900
Dec 31, 20240.80000.80500.80000.80500.8050114,000
Dec 30, 20240.79500.80500.79500.80500.8050146,200
Dec 27, 20240.80000.80000.79500.80000.8000109,900
Dec 26, 20240.80000.80000.79000.79500.795086,500
Dec 24, 20240.80000.80000.79500.80000.800062,800
Dec 23, 20240.80000.80500.80000.80000.8000112,300
Dec 20, 20240.81000.81000.79500.80000.8000148,500
Dec 19, 20240.80500.80500.79500.80500.8050231,000
Dec 18, 20240.80500.81000.80000.81000.8100261,000
Dec 17, 20240.80000.80000.79500.80000.8000326,600
Dec 16, 20240.80000.80500.80000.80000.8000104,100
Dec 13, 20240.79500.80000.79500.80000.8000189,800
Dec 12, 20240.79000.79500.79000.79500.7950166,700
Dec 11, 20240.79000.79500.78500.79000.7900121,600
Dec 10, 20240.79000.79500.78000.79500.7950141,900
Dec 9, 20240.78500.79500.78500.79000.7900353,100
Dec 6, 20240.80500.80500.78000.78500.7850340,500
Dec 5, 2024 0.0175 Dividend
Dec 5, 20240.80000.81000.80000.80500.8050262,600
Dec 4, 20240.81000.81500.80500.81500.7975216,400
Dec 3, 20240.83000.83000.81000.81000.79261,005,800
Dec 2, 20240.84000.84000.82500.82500.8073457,600
Nov 29, 20240.83000.84000.82500.84000.8220546,400
Nov 28, 20240.82500.82500.81000.82500.8073770,900
Nov 27, 20240.81000.82500.81000.82500.8073273,200
Nov 26, 20240.82000.82500.81000.82000.8024340,700
Nov 25, 20240.81500.83000.81500.82500.8073591,200
Nov 22, 20240.80500.81000.79500.81000.79261,079,000
Nov 21, 20240.79000.79500.79000.79000.7730249,500
Nov 20, 20240.79000.79500.78500.79000.7730164,400
Nov 19, 20240.78000.79500.77500.79500.7779235,700
Nov 18, 20240.77000.78000.77000.78000.763376,000
Nov 15, 20240.77000.78000.76500.77000.7535140,000
Nov 14, 20240.78000.78000.77000.77500.7584513,100
Nov 13, 20240.77000.78500.77000.78000.763388,700
Nov 12, 20240.77500.78500.77000.77000.7535279,800
Nov 11, 20240.79500.79500.78000.78500.7681273,000
Nov 8, 20240.77500.79000.77500.78500.7681383,600
Nov 7, 20240.77500.78500.77500.78000.7633177,100
Nov 6, 20240.78000.78500.78000.78000.7633181,800
Nov 5, 20240.79000.79500.78000.78000.7633239,600
Nov 4, 20240.78500.80500.78500.79000.7730177,100
Nov 1, 20240.80000.80000.77500.78500.7681405,300
Oct 30, 20240.79000.80000.79000.80000.7828318,000
Oct 29, 20240.79000.79000.78000.78500.7681264,400
Oct 28, 20240.80000.80000.79000.79000.7730179,200
Oct 25, 20240.79000.80000.79000.80000.782860,800
Oct 24, 20240.79500.80500.79000.80000.7828318,500
Oct 23, 20240.81500.81500.80000.80000.7828548,400
Oct 22, 20240.81500.81500.81000.81000.7926159,000
Oct 21, 20240.82000.82000.80500.80500.7877402,800
Oct 18, 20240.84500.84500.82000.82000.8024567,100
Oct 17, 20240.83000.84000.82500.84000.8220487,800
Oct 16, 20240.84000.84000.83000.83000.8122794,900
Oct 15, 20240.78500.83500.78500.83500.81712,441,900
Oct 14, 20240.78000.78500.78000.78000.7633346,700
Oct 11, 20240.77000.77000.77000.77000.7535193,100
Oct 10, 20240.78000.78000.76500.76500.7486120,200
Oct 9, 20240.77000.77000.76000.76000.7437162,000
Oct 8, 20240.77500.77500.76500.76500.748690,100
Oct 7, 20240.78000.78000.77500.77500.7584104,900
Oct 4, 20240.78000.79000.78000.78000.7633390,000
Oct 3, 20240.79000.79000.77500.78000.7633459,000
Oct 2, 20240.78500.79000.77000.79000.7730869,400
Oct 1, 20240.78500.79000.78500.78500.7681141,300
Sep 30, 20240.78500.79000.78500.78500.7681135,200
Sep 27, 20240.78000.79000.78000.78500.7681124,800
Sep 26, 20240.78500.78500.78000.78000.7633116,000
Sep 25, 20240.78000.79500.78000.79000.7730866,200
Sep 24, 20240.78500.78500.78000.78500.7681197,200
Sep 23, 20240.79500.79500.78500.78500.7681105,800
Sep 20, 20240.78500.79000.78500.79000.7730143,900
Sep 19, 20240.79000.79500.78000.79500.7779188,200
Sep 18, 20240.77500.80000.77500.79000.7730503,400
Sep 17, 20240.76000.77000.76000.77000.7535274,600
Sep 13, 20240.75000.76500.75000.76500.7486261,500
Sep 12, 20240.75000.75500.75000.75000.7339322,100
Sep 11, 20240.76500.76500.74500.74500.7290284,300
Sep 10, 20240.74500.76500.74500.76000.7437314,100
Sep 9, 20240.75000.76000.75000.76000.7437199,800
Sep 6, 20240.76000.76500.75500.76000.7437375,900
Sep 5, 20240.77000.77000.76000.76000.7437188,800
Sep 4, 20240.78500.78500.77000.77000.7535228,100
Sep 3, 20240.78000.78500.77500.78000.7633139,000
Sep 2, 20240.79000.79000.77500.78000.7633353,800
Aug 30, 20240.76500.78500.76500.78000.7633178,400
Aug 29, 20240.77500.78000.75500.76500.7486796,100
Aug 28, 20240.80000.80000.78000.78500.7681242,500
Aug 27, 20240.78000.79500.77500.79500.7779895,600
Aug 26, 20240.80000.80000.77500.79000.77301,411,300
Aug 23, 20240.81000.81000.78500.80000.7828719,400
Aug 22, 20240.80000.80000.79500.80000.7828554,600
Aug 21, 20240.79500.80500.79000.80000.7828201,700
Aug 20, 20240.80000.80000.78500.79500.7779571,600
Aug 19, 20240.79000.80500.77500.79500.7779499,800
Aug 16, 20240.80000.80000.79000.79000.7730245,200
Aug 15, 20240.81000.81000.78500.79000.7730220,100
Aug 14, 20240.80000.80500.78000.80000.7828835,000
Aug 13, 20240.81000.81000.78000.78500.7681848,100
Aug 12, 20240.78000.81000.78000.81000.7926725,600
Aug 9, 20240.77000.78500.77000.78000.7633622,300
Aug 8, 20240.76000.76500.74000.76500.7486503,200
Aug 7, 20240.74500.77000.72000.76500.74861,370,500
Aug 6, 20240.71000.74000.70000.74000.72411,846,100
Aug 5, 20240.77500.77500.70500.71500.69965,326,500
Aug 2, 20240.83000.83000.78500.79500.77793,965,300
Aug 1, 20240.82000.84000.81500.83500.81711,836,400
Jul 31, 20240.81500.82000.81000.81500.7975563,200
Jul 30, 20240.81500.82000.80500.81500.7975781,200
Jul 29, 20240.82000.82500.81000.82000.8024444,100
Jul 26, 20240.82500.82500.81000.81500.7975633,200
Jul 25, 20240.82000.82500.81500.82000.8024792,800
Jul 24, 20240.82000.82500.81000.82000.8024901,200
Jul 23, 20240.83000.83000.82000.82000.8024930,100
Jul 22, 20240.84500.84500.81500.83000.81222,302,100
Jul 19, 20240.84000.85500.84000.84500.82691,143,600
Jul 18, 20240.86000.87000.84000.84500.82692,125,500
Jul 17, 20240.83500.86500.83500.85000.83173,952,500
Jul 16, 20240.84000.84500.83500.83500.8171840,400
Jul 15, 20240.83500.84000.83000.83500.8171562,000
Jul 12, 20240.83000.84000.82500.84000.8220504,300
Jul 11, 20240.84500.84500.83000.83500.8171935,300
Jul 10, 20240.84500.85500.83500.84500.82691,655,200
Jul 9, 20240.84000.85000.83500.84500.82693,118,300
Jul 5, 20240.82500.84000.82500.83500.81712,125,300
Jul 4, 20240.81500.82500.81500.82000.8024904,300
Jul 3, 20240.82500.82500.81000.81500.7975548,800
Jul 2, 20240.82000.82500.81500.82000.8024354,800
Jul 1, 20240.82000.82500.81500.81500.7975271,900
Jun 28, 20240.81000.82500.81000.82000.80241,882,500
Jun 27, 20240.81000.81500.79500.81000.79261,056,000
Jun 26, 20240.80000.81500.80000.80500.7877538,200
Jun 25, 20240.82500.82500.79000.80000.78281,175,900
Jun 24, 20240.81500.82500.80500.82500.80731,757,100
Jun 21, 20240.83000.83000.81500.82500.8073736,700
Jun 20, 20240.84000.84500.81500.82500.80731,532,600
Jun 19, 20240.84000.84500.83000.83500.81713,504,900
Jun 18, 20240.83500.84500.83000.83500.81712,515,800
Jun 14, 20240.82500.83000.82000.82500.80731,206,300
Jun 13, 20240.81500.84500.81500.82500.80732,665,800
Jun 12, 20240.82000.83000.81000.81500.79752,468,900
Jun 11, 20240.81500.82000.81000.82000.80241,216,100
Jun 10, 20240.81500.82000.80500.82000.80241,922,100
Jun 7, 2024 0.0175 Dividend
Jun 7, 20240.83000.83000.80500.80500.78771,853,600
Jun 6, 20240.81500.84000.81500.84000.80485,550,700
Jun 5, 20240.82000.82500.81500.82000.78571,226,400
Jun 4, 20240.82000.82500.81500.82000.78571,181,700
May 31, 20240.83000.83000.80000.80500.77131,733,200
May 30, 20240.83000.84000.82000.83000.79531,043,300
May 29, 20240.84500.84500.82500.83500.80001,700,200
May 28, 20240.85000.87500.83500.84500.80965,008,300
May 27, 20240.82500.85000.82500.84500.80964,278,900
May 24, 20240.82000.82500.78000.81500.78094,222,100
May 23, 20240.84500.84500.82500.82500.79051,075,400
May 21, 20240.84500.84500.82500.84500.80961,214,700
May 20, 20240.83500.85000.83500.84500.80961,756,800
May 17, 20240.82000.83500.80000.83500.80001,668,400
May 16, 20240.83500.85000.80000.82000.78573,128,000
May 15, 20240.80500.84000.80500.83500.80003,608,700
May 14, 20240.77000.81000.77000.79500.76175,273,900
May 13, 20240.76000.76500.75500.76000.72822,684,600
May 10, 20240.76500.76500.75000.75000.7186695,500
May 9, 20240.74500.77000.73500.76500.73302,824,500
May 8, 20240.74500.74500.73000.73500.7042891,700
May 7, 20240.74000.75500.73500.73500.70421,476,000
May 6, 20240.74500.75000.73000.73000.69941,086,900
May 3, 20240.73000.75000.72500.74500.71381,114,200
May 2, 20240.73500.73500.72500.72500.6947182,400
Apr 30, 20240.73000.73500.72500.73000.6994750,700
Apr 29, 20240.73000.74000.73000.73500.7042309,500
Apr 26, 20240.72000.73500.71500.73000.69941,925,800
Apr 25, 20240.72000.72500.72000.72000.6899137,700
Apr 24, 20240.71500.72500.71500.72000.6899736,100
Apr 23, 20240.70500.71500.70500.71000.6803566,000
Apr 22, 20240.70500.71000.70500.70500.6755408,300
Apr 19, 20240.71500.71500.70000.70000.67071,473,800
Apr 18, 20240.71500.71500.70500.71000.6803611,500
Apr 17, 20240.71000.71500.70500.71000.6803490,600
Apr 16, 20240.71000.71000.70000.71000.68031,190,300
Apr 15, 20240.73500.73500.71000.71500.68511,854,100
Apr 12, 20240.73500.74500.73500.74000.7090727,800
Apr 9, 20240.73500.74000.73000.73500.7042507,900
Apr 8, 20240.72500.74500.72500.73500.70422,398,700
Apr 5, 20240.70500.72000.70500.72000.68991,398,700
Apr 4, 20240.70500.70500.70000.70500.6755924,300
Apr 3, 20240.71000.71000.70500.70500.6755813,300
Apr 2, 20240.70500.72000.70000.71000.68032,172,000
Apr 1, 20240.69500.70000.69500.70000.6707721,200
Mar 29, 20240.69500.70000.69500.70000.6707673,200
Mar 27, 20240.70000.70000.69500.69500.66591,156,900
Mar 26, 20240.70000.70000.69500.70000.67071,681,900
Mar 25, 20240.70500.70500.69500.69500.66591,065,300
Mar 22, 20240.70000.71000.70000.70000.6707774,700
Mar 21, 20240.70500.71000.69500.70000.67073,452,800
Mar 20, 20240.70500.70500.70000.70500.67551,064,100
Mar 19, 20240.71000.71000.70000.70500.6755966,700
Mar 18, 20240.71000.71500.70000.70500.67551,034,200
Mar 15, 20240.70500.70500.70000.70500.6755715,300
Mar 14, 20240.70500.70500.70000.70500.6755869,400
Mar 13, 20240.71000.71000.70000.70500.6755679,800
Mar 12, 20240.71000.71500.70000.70500.6755816,800
Mar 11, 20240.71500.72000.70500.71000.6803667,900
Mar 8, 20240.71000.72000.70500.71000.68031,205,600
Mar 7, 20240.71500.71500.71000.71000.6803898,000
Mar 6, 20240.71500.71500.70000.71500.68511,726,100
Mar 5, 20240.72500.72500.70000.71500.68511,812,600
Mar 4, 20240.74000.75000.72000.72000.68992,113,400
Mar 1, 20240.75500.76000.73500.74000.7090758,800
Feb 29, 20240.76500.76500.75500.75500.7234656,000
Feb 28, 20240.78000.78000.76000.77000.7378951,100
Feb 27, 20240.77000.78500.76000.77000.73781,771,300
Feb 26, 20240.76000.77000.75000.77000.7378560,900
Feb 23, 20240.76500.77500.74500.75500.7234895,500
Feb 22, 20240.76000.78500.76000.77000.73782,047,800
Feb 21, 20240.76500.77000.75500.76000.7282733,600
Feb 20, 20240.74000.77000.73500.76500.73302,524,800
Feb 19, 20240.73000.73500.72000.72500.6947744,300
Feb 16, 20240.74500.74500.73000.73000.6994568,300
Feb 15, 20240.72500.74500.72500.74500.7138725,800
Feb 14, 20240.73000.73500.73000.73000.6994997,800
Feb 13, 20240.74500.74500.73000.73000.69941,456,900
Feb 9, 20240.71500.74500.71500.74500.71381,741,500
Feb 8, 20240.69500.72000.69500.71000.68031,053,100
Feb 7, 20240.70000.70000.69000.69500.6659755,600
Feb 6, 20240.70500.70500.69000.70000.6707768,900
Feb 5, 20240.71000.71000.70000.70000.67071,779,800
Feb 2, 20240.71500.71500.70000.71000.6803855,000
Jan 31, 20240.71000.71500.70500.71500.6851929,800
Jan 30, 20240.71500.72000.70500.71000.6803618,700
Jan 29, 20240.71500.72500.71000.71500.6851690,700
Jan 26, 20240.71500.71500.71000.71500.6851632,500
Jan 24, 20240.72000.72000.71500.71500.6851323,000
Jan 23, 20240.72000.73000.71000.71000.6803472,100
Jan 22, 20240.72000.72500.71000.71500.6851594,200
Jan 19, 20240.72000.72500.71500.72000.6899378,500
Jan 18, 20240.74000.74000.72500.72500.6947456,800
Jan 17, 20240.74000.75000.74000.74000.7090404,600
Jan 16, 20240.74000.75000.74000.74500.7138139,500
Jan 15, 20240.73500.75000.73500.75000.7186348,100

Related Tickers

0163.KL Careplus Group Berhad
0.2400
-2.04%
 
TGLVY Top Glove Corporation Bhd.
0.9179
0.00%
 
7153.KL Kossan Rubber Industries Bhd
2.2900
-6.53%
 
AP4.SI Riverstone Holdings Limited
1.0100
-1.94%
 
7113.KL Top Glove Corporation Bhd.
1.1500
-4.17%
 
WST West Pharmaceutical Services, Inc.
328.96
-3.13%
 
ISRG Intuitive Surgical, Inc.
538.88
-0.16%