Kuala Lumpur - Delayed Quote MYR

Focus Lumber Berhad (5197.KL)

0.3650

+0.0050

+(1.39%)

At close: 4:31:53 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 13, 2025	0.3500	0.3650	0.3500	0.3650	0.3650	85,500
Feb 12, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 10, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	4,200
Feb 7, 2025	0.3550	0.3600	0.3550	0.3600	0.3600	32,500
Feb 6, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	30,000
Feb 5, 2025	0.3650	0.3650	0.3600	0.3600	0.3600	17,500
Feb 4, 2025	0.3650	0.3650	0.3600	0.3600	0.3600	67,400
Feb 3, 2025	0.3600	0.3750	0.3600	0.3750	0.3750	55,000
Jan 31, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	100
Jan 28, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	7,000
Jan 27, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 24, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 23, 2025	0.3550	0.3600	0.3550	0.3600	0.3600	47,300
Jan 22, 2025	0.3500	0.3550	0.3500	0.3550	0.3550	24,000
Jan 21, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 20, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 17, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	9,000
Jan 16, 2025	0.3600	0.3800	0.3600	0.3800	0.3800	200
Jan 15, 2025	0.3600	0.3950	0.3600	0.3800	0.3800	13,100
Jan 14, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	6,100
Jan 13, 2025	0.3600	0.4000	0.3600	0.4000	0.4000	723,200
Jan 10, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	15,000
Jan 9, 2025	0.3500	0.3500	0.3450	0.3450	0.3450	43,000
Jan 8, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	183,800
Jan 7, 2025	0.3650	0.3650	0.3550	0.3550	0.3550	32,900
Jan 6, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	-
Jan 3, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	15,000
Jan 2, 2025	0.3750	0.3750	0.3650	0.3650	0.3650	10,100
Dec 31, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Dec 30, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	30,000
Dec 27, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 26, 2024	0.3450	0.3600	0.3450	0.3600	0.3600	126,900
Dec 24, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	12,700
Dec 23, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Dec 20, 2024	0.3500	0.3550	0.3450	0.3450	0.3450	134,100
Dec 19, 2024	0.3500	0.3550	0.3450	0.3450	0.3450	160,700
Dec 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	179,800
Dec 17, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	80,000
Dec 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	92,200
Dec 13, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	82,000
Dec 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,800
Dec 11, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	105,200
Dec 10, 2024	0.3600	0.3600	0.3550	0.3600	0.3600	81,700
Dec 9, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	70,000
Dec 6, 2024	0.0200 Dividend
Dec 6, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	136,800
Dec 5, 2024	0.3950	0.3950	0.3900	0.3900	0.3700	4,600
Dec 4, 2024	0.3900	0.3900	0.3900	0.3900	0.3700	9,100
Dec 3, 2024	0.3800	0.3800	0.3800	0.3800	0.3605	9,000
Dec 2, 2024	0.4000	0.4000	0.4000	0.4000	0.3795	2,700
Nov 29, 2024	0.4050	0.4100	0.4000	0.4000	0.3795	65,000
Nov 28, 2024	0.4000	0.4100	0.4000	0.4000	0.3795	74,400
Nov 27, 2024	0.3950	0.4000	0.3950	0.4000	0.3795	50,800
Nov 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3700	21,300
Nov 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3700	115,400
Nov 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3605	10,000
Nov 21, 2024	0.3900	0.3900	0.3750	0.3800	0.3605	196,300
Nov 20, 2024	0.3850	0.3850	0.3850	0.3850	0.3653	78,600
Nov 19, 2024	0.3700	0.3850	0.3700	0.3850	0.3653	306,100
Nov 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3510	125,000
Nov 15, 2024	0.3700	0.3750	0.3700	0.3750	0.3558	23,600
Nov 14, 2024	0.3750	0.3750	0.3750	0.3750	0.3558	-
Nov 13, 2024	0.3750	0.3750	0.3750	0.3750	0.3558	-
Nov 12, 2024	0.3600	0.3750	0.3600	0.3750	0.3558	78,100
Nov 11, 2024	0.3800	0.3800	0.3750	0.3750	0.3558	146,900
Nov 8, 2024	0.3750	0.3750	0.3750	0.3750	0.3558	43,300
Nov 7, 2024	0.3800	0.3800	0.3800	0.3800	0.3605	20,900
Nov 6, 2024	0.3800	0.3800	0.3800	0.3800	0.3605	13,100
Nov 5, 2024	0.3850	0.3850	0.3850	0.3850	0.3653	-
Nov 4, 2024	0.3850	0.3850	0.3800	0.3850	0.3653	223,600
Nov 1, 2024	0.3900	0.3900	0.3900	0.3900	0.3700	-
Oct 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3700	44,200
Oct 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3700	103,100
Oct 28, 2024	0.4050	0.4050	0.4050	0.4050	0.3842	6,000
Oct 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3700	-
Oct 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3700	53,000
Oct 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3700	9,100
Oct 22, 2024	0.4000	0.4000	0.4000	0.4000	0.3795	31,700
Oct 21, 2024	0.4150	0.4150	0.4150	0.4150	0.3937	24,000
Oct 18, 2024	0.4150	0.4150	0.4150	0.4150	0.3937	4,000
Oct 17, 2024	0.4050	0.4050	0.4050	0.4050	0.3842	-
Oct 16, 2024	0.4050	0.4050	0.4050	0.4050	0.3842	30,000
Oct 15, 2024	0.4100	0.4100	0.4100	0.4100	0.3890	20,800
Oct 14, 2024	0.4200	0.4200	0.4200	0.4200	0.3985	5,200
Oct 11, 2024	0.4300	0.4300	0.4300	0.4300	0.4079	1,000
Oct 10, 2024	0.4300	0.4300	0.4300	0.4300	0.4079	-
Oct 9, 2024	0.4250	0.4300	0.4250	0.4300	0.4079	61,700
Oct 8, 2024	0.4200	0.4250	0.4200	0.4250	0.4032	10,000
Oct 7, 2024	0.4200	0.4200	0.4200	0.4200	0.3985	5,000
Oct 4, 2024	0.4000	0.4100	0.4000	0.4100	0.3890	25,000
Oct 3, 2024	0.4000	0.4000	0.4000	0.4000	0.3795	60,000
Oct 2, 2024	0.4000	0.4000	0.4000	0.4000	0.3795	21,800
Oct 1, 2024	0.3900	0.4000	0.3900	0.4000	0.3795	46,200
Sep 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3700	24,000
Sep 27, 2024	0.3850	0.3850	0.3850	0.3850	0.3653	-
Sep 26, 2024	0.3850	0.3900	0.3850	0.3850	0.3653	57,200
Sep 25, 2024	0.3850	0.3850	0.3850	0.3850	0.3653	52,600
Sep 24, 2024	0.3950	0.3950	0.3950	0.3950	0.3747	-
Sep 23, 2024	0.3950	0.3950	0.3950	0.3950	0.3747	-
Sep 20, 2024	0.3850	0.3950	0.3850	0.3950	0.3747	31,800
Sep 19, 2024	0.3900	0.3900	0.3850	0.3850	0.3653	25,300
Sep 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3700	15,000
Sep 17, 2024	0.3850	0.3850	0.3850	0.3850	0.3653	400
Sep 13, 2024	0.4450	0.4450	0.4450	0.4450	0.4222	10,000
Sep 12, 2024	0.3800	0.3850	0.3800	0.3850	0.3653	25,400
Sep 11, 2024	0.4000	0.4100	0.4000	0.4100	0.3890	6,300
Sep 10, 2024	0.4100	0.4100	0.4100	0.4100	0.3890	46,600
Sep 9, 2024	0.4000	0.4200	0.3800	0.4200	0.3985	50,500
Sep 6, 2024	0.4050	0.4050	0.4050	0.4050	0.3842	83,000
Sep 5, 2024	0.4050	0.4050	0.4050	0.4050	0.3842	24,200
Sep 4, 2024	0.4050	0.4100	0.4050	0.4100	0.3890	39,000
Sep 3, 2024	0.4100	0.4100	0.4050	0.4050	0.3842	44,400
Sep 2, 2024	0.4050	0.4050	0.4050	0.4050	0.3842	44,700
Aug 30, 2024	0.4050	0.4100	0.4050	0.4100	0.3890	63,100
Aug 29, 2024	0.4100	0.4100	0.4050	0.4050	0.3842	47,500
Aug 28, 2024	0.4100	0.4100	0.4050	0.4050	0.3842	44,700
Aug 27, 2024	0.4050	0.4050	0.4000	0.4000	0.3795	102,200
Aug 26, 2024	0.4000	0.4050	0.4000	0.4050	0.3842	22,300
Aug 23, 2024	0.4050	0.4050	0.4050	0.4050	0.3842	36,000
Aug 22, 2024	0.4050	0.4100	0.4050	0.4050	0.3842	25,700
Aug 21, 2024	0.4050	0.4100	0.4050	0.4050	0.3842	156,300
Aug 20, 2024	0.4200	0.4200	0.4050	0.4050	0.3842	326,500
Aug 19, 2024	0.4200	0.4200	0.4200	0.4200	0.3985	108,400
Aug 16, 2024	0.4200	0.4200	0.4200	0.4200	0.3985	115,300
Aug 15, 2024	0.4250	0.4250	0.4200	0.4200	0.3985	28,600
Aug 14, 2024	0.4250	0.4250	0.4250	0.4250	0.4032	10,000
Aug 13, 2024	0.4200	0.4250	0.4200	0.4200	0.3985	16,600
Aug 12, 2024	0.4250	0.4300	0.4200	0.4300	0.4079	141,900
Aug 9, 2024	0.4200	0.4350	0.4200	0.4300	0.4079	90,700
Aug 8, 2024	0.4200	0.4200	0.4200	0.4200	0.3985	20,000
Aug 7, 2024	0.4200	0.4200	0.4150	0.4150	0.3937	31,000
Aug 6, 2024	0.4150	0.4200	0.4100	0.4100	0.3890	71,100
Aug 5, 2024	0.4300	0.4300	0.4050	0.4050	0.3842	594,300
Aug 2, 2024	0.4500	0.4550	0.4400	0.4400	0.4174	267,400
Aug 1, 2024	0.4750	0.4750	0.4400	0.4450	0.4222	1,319,500
Jul 31, 2024	0.4700	0.4700	0.4700	0.4700	0.4459	33,000
Jul 30, 2024	0.4750	0.4750	0.4750	0.4750	0.4506	13,700
Jul 29, 2024	0.4750	0.4750	0.4750	0.4750	0.4506	-
Jul 26, 2024	0.4750	0.4750	0.4750	0.4750	0.4506	10,000
Jul 25, 2024	0.4750	0.4750	0.4750	0.4750	0.4506	127,700
Jul 24, 2024	0.4750	0.4750	0.4750	0.4750	0.4506	34,500
Jul 23, 2024	0.4700	0.4750	0.4700	0.4750	0.4506	106,800
Jul 22, 2024	0.4750	0.4750	0.4700	0.4750	0.4506	66,500
Jul 19, 2024	0.4750	0.4800	0.4750	0.4750	0.4506	127,100
Jul 18, 2024	0.4750	0.4750	0.4750	0.4750	0.4506	31,200
Jul 17, 2024	0.4800	0.4800	0.4750	0.4750	0.4506	52,600
Jul 16, 2024	0.4750	0.4750	0.4700	0.4750	0.4506	189,900
Jul 15, 2024	0.4800	0.4800	0.4700	0.4750	0.4506	115,600
Jul 12, 2024	0.4800	0.4800	0.4750	0.4750	0.4506	71,200
Jul 11, 2024	0.4800	0.4800	0.4750	0.4750	0.4506	116,700
Jul 10, 2024	0.4800	0.4800	0.4800	0.4800	0.4554	52,600
Jul 9, 2024	0.4800	0.4850	0.4750	0.4800	0.4554	123,100
Jul 5, 2024	0.4800	0.4850	0.4800	0.4800	0.4554	88,400
Jul 4, 2024	0.4800	0.4800	0.4800	0.4800	0.4554	13,000
Jul 3, 2024	0.4750	0.4800	0.4750	0.4800	0.4554	43,700
Jul 2, 2024	0.4800	0.4800	0.4800	0.4800	0.4554	20,000
Jul 1, 2024	0.4850	0.4850	0.4850	0.4850	0.4601	3,000
Jun 28, 2024	0.4800	0.4800	0.4800	0.4800	0.4554	-
Jun 27, 2024	0.4800	0.4800	0.4800	0.4800	0.4554	126,000
Jun 26, 2024	0.4750	0.4750	0.4750	0.4750	0.4506	14,300
Jun 25, 2024	0.4750	0.4800	0.4750	0.4800	0.4554	18,100
Jun 24, 2024	0.4750	0.4750	0.4750	0.4750	0.4506	87,200
Jun 21, 2024	0.4750	0.4850	0.4750	0.4850	0.4601	171,900
Jun 20, 2024	0.4750	0.4800	0.4750	0.4800	0.4554	176,000
Jun 19, 2024	0.4800	0.4800	0.4750	0.4750	0.4506	130,500
Jun 18, 2024	0.4850	0.4900	0.4800	0.4800	0.4554	84,100
Jun 14, 2024	0.4800	0.4900	0.4800	0.4850	0.4601	32,600
Jun 13, 2024	0.4800	0.4900	0.4800	0.4900	0.4649	192,400
Jun 12, 2024	0.4800	0.4850	0.4800	0.4850	0.4601	306,600
Jun 11, 2024	0.4900	0.4900	0.4800	0.4800	0.4554	765,000
Jun 10, 2024	0.4900	0.4900	0.4900	0.4900	0.4649	10,000
Jun 7, 2024	0.4850	0.4900	0.4850	0.4900	0.4649	278,300
Jun 6, 2024	0.4850	0.4850	0.4800	0.4850	0.4601	297,700
Jun 5, 2024	0.4850	0.4850	0.4850	0.4850	0.4601	133,500
Jun 4, 2024	0.4800	0.4900	0.4800	0.4850	0.4601	26,600
May 31, 2024	0.4850	0.4850	0.4850	0.4850	0.4601	14,000
May 30, 2024	0.4850	0.4900	0.4850	0.4900	0.4649	77,100
May 29, 2024	0.4900	0.4950	0.4800	0.4800	0.4554	158,500
May 28, 2024	0.5000	0.5000	0.4950	0.5000	0.4744	162,800
May 27, 2024	0.5050	0.5050	0.4950	0.5000	0.4744	102,000
May 24, 2024	0.5150	0.5150	0.5050	0.5050	0.4791	47,000
May 23, 2024	0.5050	0.5150	0.5050	0.5150	0.4886	22,000
May 21, 2024	0.5050	0.5150	0.5050	0.5050	0.4791	90,400
May 20, 2024	0.5100	0.5150	0.5050	0.5150	0.4886	38,200
May 17, 2024	0.5100	0.5100	0.5100	0.5100	0.4838	59,600
May 16, 2024	0.5200	0.5200	0.5100	0.5100	0.4838	189,300
May 15, 2024	0.5200	0.5200	0.5200	0.5200	0.4933	26,000
May 14, 2024	0.5200	0.5250	0.5150	0.5200	0.4933	102,700
May 13, 2024	0.5150	0.5150	0.5100	0.5100	0.4838	47,300
May 10, 2024	0.5050	0.5150	0.5050	0.5150	0.4886	91,400
May 9, 2024	0.5050	0.5100	0.5050	0.5100	0.4838	23,300
May 8, 2024	0.5050	0.5100	0.5050	0.5050	0.4791	21,700
May 7, 2024	0.5200	0.5200	0.5100	0.5100	0.4838	257,300
May 6, 2024	0.5200	0.5200	0.5150	0.5150	0.4886	126,900
May 3, 2024	0.5000	0.5200	0.5000	0.5100	0.4838	468,500
May 2, 2024	0.5000	0.5000	0.5000	0.5000	0.4744	40,100
Apr 30, 2024	0.5000	0.5000	0.5000	0.5000	0.4744	113,600
Apr 29, 2024	0.5000	0.5050	0.5000	0.5000	0.4744	56,700
Apr 26, 2024	0.5050	0.5050	0.5000	0.5000	0.4744	77,000
Apr 25, 2024	0.5000	0.5050	0.5000	0.5050	0.4791	57,000
Apr 24, 2024	0.5000	0.5000	0.4950	0.5000	0.4744	149,300
Apr 23, 2024	0.5000	0.5050	0.5000	0.5050	0.4791	15,000
Apr 22, 2024	0.5100	0.5100	0.5000	0.5000	0.4744	110,500
Apr 19, 2024	0.5000	0.5000	0.4950	0.4950	0.4696	40,800
Apr 18, 2024	0.5000	0.5000	0.5000	0.5000	0.4744	49,000
Apr 17, 2024	0.4950	0.5000	0.4950	0.5000	0.4744	53,000
Apr 16, 2024	0.4950	0.4950	0.4950	0.4950	0.4696	78,200
Apr 15, 2024	0.5000	0.5050	0.4950	0.4950	0.4696	72,000
Apr 12, 2024	0.5000	0.5100	0.5000	0.5050	0.4791	141,100
Apr 9, 2024	0.5000	0.5050	0.5000	0.5050	0.4791	90,800
Apr 8, 2024	0.5050	0.5050	0.5000	0.5000	0.4744	72,500
Apr 5, 2024	0.5000	0.5050	0.5000	0.5050	0.4791	36,200
Apr 4, 2024	0.4900	0.5100	0.4900	0.5100	0.4838	415,200
Apr 3, 2024	0.4900	0.4900	0.4900	0.4900	0.4649	34,000
Apr 2, 2024	0.4900	0.4900	0.4850	0.4850	0.4601	26,000
Apr 1, 2024	0.4900	0.4900	0.4800	0.4800	0.4554	89,800
Mar 29, 2024	0.4850	0.4850	0.4850	0.4850	0.4601	17,800
Mar 27, 2024	0.4850	0.4850	0.4800	0.4850	0.4601	166,300
Mar 26, 2024	0.4850	0.4850	0.4850	0.4850	0.4601	238,900
Mar 25, 2024	0.4800	0.4850	0.4800	0.4850	0.4601	45,900
Mar 22, 2024	0.4800	0.4850	0.4800	0.4800	0.4554	165,000
Mar 21, 2024	0.4850	0.4850	0.4850	0.4850	0.4601	-
Mar 20, 2024	0.4850	0.4850	0.4750	0.4850	0.4601	20,200
Mar 19, 2024	0.4800	0.4850	0.4800	0.4850	0.4601	16,000
Mar 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4554	12,100
Mar 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4554	13,000
Mar 14, 2024	0.4800	0.4800	0.4800	0.4800	0.4554	42,400
Mar 13, 2024	0.4800	0.4800	0.4750	0.4800	0.4554	28,400
Mar 12, 2024	0.4850	0.4850	0.4700	0.4750	0.4506	66,300
Mar 11, 2024	0.4800	0.4800	0.4750	0.4800	0.4554	67,800
Mar 8, 2024	0.4800	0.4800	0.4750	0.4750	0.4506	15,000
Mar 7, 2024	0.4750	0.4800	0.4650	0.4800	0.4554	143,300
Mar 6, 2024	0.4800	0.4800	0.4800	0.4800	0.4554	111,500
Mar 5, 2024	0.4800	0.4950	0.4800	0.4800	0.4554	52,000
Mar 4, 2024	0.4750	0.4850	0.4750	0.4800	0.4554	173,900
Mar 1, 2024	0.4850	0.4850	0.4750	0.4750	0.4506	337,600
Feb 29, 2024	0.4950	0.4950	0.4900	0.4950	0.4696	52,400
Feb 28, 2024	0.4900	0.4900	0.4900	0.4900	0.4649	41,800
Feb 27, 2024	0.4900	0.4950	0.4900	0.4900	0.4649	44,500
Feb 26, 2024	0.4900	0.4950	0.4900	0.4950	0.4696	37,000
Feb 23, 2024	0.4950	0.5000	0.4950	0.4950	0.4696	60,300
Feb 22, 2024	0.5000	0.5000	0.4950	0.4950	0.4696	185,200
Feb 21, 2024	0.5050	0.5050	0.5000	0.5050	0.4791	47,200
Feb 20, 2024	0.5000	0.5050	0.5000	0.5050	0.4791	10,300
Feb 19, 2024	0.4900	0.5100	0.4900	0.5000	0.4744	49,800
Feb 16, 2024	0.4900	0.4950	0.4900	0.4900	0.4649	67,000
Feb 15, 2024	0.4850	0.4950	0.4800	0.4950	0.4696	522,600
Feb 14, 2024	0.4900	0.4900	0.4900	0.4900	0.4649	183,800
Feb 13, 2024	0.5100	0.5100	0.4900	0.4900	0.4649	175,600

5025.KL Auro Holdings Berhad

0.1400

0.00%

0170.KL Kanger International Berhad

0.0400

0.00%

9016.KL Eksons Corporation Berhad

0.5600

0.00%

7188.KL BTM Resources Berhad

0.0500

0.00%

7854.KL Timberwell Berhad

0.5200

0.00%

7180.KL Sern Kou Resources Berhad

0.8450

0.00%

6904.KL Subur Tiasa Holdings Berhad

0.7400

0.00%

7202.KL Hextar Retail Berhad

0.4800

-1.03%

5082.KL Annum Berhad

0.0550

+10.00%

5001.KL Mieco Chipboard Berhad

0.7000

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Focus Lumber Berhad (5197.KL)

Related Tickers