Focus Dynamics Group Bhd Recent Share Price (KLSE:0116)

2 Followers KLSE:0116 - Focus Dynamics Group Bhd Focus Dynamics Group Bhd
Sector: Consumer Discretionary, Industry: Restaurants

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Nov 2009	MYR	0.0184	0.0184	0.0184	0.0184	0.0184	0.0 (0.0%)	456,000
2 Nov 2009	MYR	0.0175	0.0184	0.0175	0.0184	0.0184	+0.001 (+5.14%)	655,500
30 Oct 2009	MYR	0.0184	0.0184	0.0175	0.0175	0.0175	0.0 (0.0%)	0
29 Oct 2009	MYR	0.0167	0.0175	0.0167	0.0175	0.0175	-0.001 (-4.89%)	561,450
28 Oct 2009	MYR	0.0175	0.0193	0.0175	0.0184	0.0184	+0.001 (+5.14%)	1,254,000
27 Oct 2009	MYR	0.0193	0.0193	0.0175	0.0175	0.0175	-0.001 (-4.89%)	0
26 Oct 2009	MYR	0.0202	0.0202	0.0184	0.0184	0.0184	-0.002 (-8.91%)	1,055,070
23 Oct 2009	MYR	0.0193	0.0211	0.0184	0.0202	0.0202	+0.002 (+9.78%)	8,479,890
22 Oct 2009	MYR	0.0184	0.0184	0.0184	0.0184	0.0184	-0.002 (-8.91%)	1,270,530
21 Oct 2009	MYR	0.0193	0.0202	0.0193	0.0202	0.0202	0.0 (0.0%)	1,504,800
20 Oct 2009	MYR	0.0211	0.0219	0.0193	0.0202	0.0202	-0.001 (-4.27%)	4,565,130
19 Oct 2009	MYR	0.0184	0.0228	0.0184	0.0211	0.0211	+0.003 (+14.67%)	8,368,740
16 Oct 2009	MYR	0.0184	0.0184	0.0158	0.0184	0.0184	0.0 (0.0%)	2,524,530
15 Oct 2009	MYR	0.0193	0.0202	0.0184	0.0184	0.0184	-0.002 (-8.91%)	1,484,280
14 Oct 2009	MYR	0.0193	0.0211	0.0193	0.0202	0.0202	0.0 (0.0%)	1,681,500
13 Oct 2009	MYR	0.0184	0.0219	0.0184	0.0202	0.0202	+0.001 (+4.66%)	7,811,850
12 Oct 2009	MYR	0.0175	0.0193	0.0175	0.0193	0.0193	+0.003 (+15.57%)	2,712,060
9 Oct 2009	MYR	0.0175	0.0175	0.0167	0.0167	0.0167	0.0 (0.0%)	2,394,000
8 Oct 2009	MYR	0.0175	0.0175	0.0167	0.0167	0.0167	-0.002 (-9.24%)	1,995,000
7 Oct 2009	MYR	0.0175	0.0184	0.0175	0.0184	0.0184	0.0 (0.0%)	2,896,170
6 Oct 2009	MYR	0.0184	0.0184	0.0184	0.0184	0.0184	0.0 (0.0%)	847,590
5 Oct 2009	MYR	0.0184	0.0184	0.0184	0.0184	0.0184	-0.001 (-4.66%)	3,650,850
2 Oct 2009	MYR	0.0175	0.0193	0.0175	0.0193	0.0193	+0.003 (+15.57%)	3,616,080
1 Oct 2009	MYR	0.0175	0.0175	0.0167	0.0167	0.0167	0.0 (0.0%)	2,679,000
30 Sep 2009	MYR	0.0167	0.0167	0.0158	0.0167	0.0167	+0.001 (+5.70%)	2,223,000
29 Sep 2009	MYR	0.0175	0.0175	0.0158	0.0158	0.0158	-0.001 (-5.39%)	0
28 Sep 2009	MYR	0.0175	0.0175	0.0167	0.0167	0.0167	-0.002 (-9.24%)	1,288,200
25 Sep 2009	MYR	0.0175	0.0184	0.0175	0.0184	0.0184	+0.001 (+5.14%)	609,900
24 Sep 2009	MYR	0.0184	0.0184	0.0175	0.0175	0.0175	-0.001 (-4.89%)	1,499,100
23 Sep 2009	MYR	0.0175	0.0184	0.0175	0.0184	0.0184	+0.002 (+10.18%)	3,355,020