7 Followers KLSE:5197 - Focus Lumber Bhd Focus Lumber Bhd
Sector: Materials, Industry: Forest Products
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
24 May 2022 MYR 1.53 1.46 1.49 1.47 1.47 -0.02 (-1.34%) 402,500
23 May 2022 MYR 1.54 1.47 1.54 1.49 1.49 -0.03 (-1.97%) 1,014,800
20 May 2022 MYR 1.54 1.4 1.44 1.52 1.52 +0.12 (+8.57%) 1,322,900
19 May 2022 MYR 1.42 1.38 1.4 1.4 1.4 -0.02 (-1.41%) 361,200
18 May 2022 MYR 1.45 1.38 1.4 1.42 1.42 +0.02 (+1.43%) 218,200
17 May 2022 MYR 1.42 1.37 1.39 1.4 1.4 0.0 (0.0%) 234,600
13 May 2022 MYR 1.41 1.38 1.38 1.4 1.4 +0.03 (+2.19%) 109,200
12 May 2022 MYR 1.46 1.36 1.46 1.37 1.37 -0.06 (-4.20%) 498,300
11 May 2022 MYR 1.47 1.41 1.41 1.43 1.43 +0.02 (+1.42%) 216,000
10 May 2022 MYR 1.43 1.38 1.43 1.41 1.41 -0.04 (-2.76%) 579,800
9 May 2022 MYR 1.49 1.44 1.49 1.45 1.45 -0.05 (-3.33%) 552,100
6 May 2022 MYR 1.55 1.48 1.55 1.5 1.5 -0.08 (-5.06%) 1,049,300
5 May 2022 MYR 1.65 1.57 1.64 1.58 1.58 -0.06 (-3.66%) 620,000
29 Apr 2022 MYR 1.67 1.61 1.62 1.64 1.64 +0.02 (+1.23%) 610,900
28 Apr 2022 MYR 1.68 1.6 1.65 1.62 1.62 -0.01 (-0.61%) 1,048,000
27 Apr 2022 MYR 1.65 1.56 1.59 1.63 1.63 +0.03 (+1.88%) 1,072,700
26 Apr 2022 MYR 1.61 1.53 1.53 1.6 1.6 +0.08 (+5.26%) 1,104,900
25 Apr 2022 MYR 1.53 1.48 1.5 1.52 1.52 0.0 (0.0%) 666,500
22 Apr 2022 MYR 1.55 1.48 1.49 1.52 1.52 +0.02 (+1.33%) 956,900
21 Apr 2022 MYR 1.5 1.43 1.44 1.5 1.5 +0.07 (+4.90%) 1,028,200
20 Apr 2022 MYR 1.44 1.41 1.41 1.43 1.43 0.0 (0.0%) 143,500
18 Apr 2022 MYR 1.45 1.41 1.44 1.43 1.43 -0.01 (-0.69%) 115,000
15 Apr 2022 MYR 1.45 1.43 1.45 1.44 1.44 +0.01 (+0.70%) 102,600
14 Apr 2022 MYR 1.44 1.4 1.44 1.43 1.43 -0.01 (-0.69%) 134,900
13 Apr 2022 MYR 1.46 1.41 1.42 1.44 1.44 +0.02 (+1.41%) 269,900
12 Apr 2022 MYR 1.43 1.4 1.41 1.42 1.42 -0.01 (-0.70%) 380,500
11 Apr 2022 MYR 1.52 1.41 1.51 1.43 1.43 -0.06 (-4.03%) 940,000
8 Apr 2022 MYR 1.5 1.47 1.49 1.49 1.49 0.0 (0.0%) 67,400
7 Apr 2022 MYR 1.5 1.46 1.48 1.49 1.49 0.0 (0.0%) 235,100
6 Apr 2022 MYR 1.55 1.46 1.52 1.49 1.49 -0.03 (-1.97%) 643,500



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms