最新更新:2025-05-16 17:56:37
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.785
+0.010
(+1.29%)
0.780-0.790
227.4K
FOCUSP
FOCUS POINT HOLDINGS BERHAD
类型: 创业板
代码: 0157
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.785
+0.010
+1.29
2,274
0.790
0.780
FOCUSP
FOCUS POINT HOLDINGS BERHAD
类型：创业板
代码：0157
| 股价 (令吉) | ：0.785 |
| 起/落 (令吉) | ：+0.010 |
| 起/落 (%) | ：+1.29 |
| 成交量（'00) | ：2,274 |
| 今日最高 (令吉) | ：0.790 |
| 今日最低 (令吉) | ：0.780 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-05-16
0.785
0.790
0.780
2274
2025-05-16
227.4K
0.785
+0.010
(+1.29%)
0.780-0.790
2025-05-15
0.775
0.780
0.770
1995
2025-05-15
199.5K
0.775
+0.005
(+0.65%)
0.770-0.780
2025-05-14
0.770
0.770
0.755
1513
2025-05-14
151.3K
0.770
+0.005
(+0.65%)
0.755-0.770
2025-05-13
0.765
0.770
0.755
7947
2025-05-13
794.7K
0.765
+0.010
(+1.33%)
0.755-0.770
2025-05-12
0.755
0.760
0.755
1465
2025-05-12
146.5K
0.755
-
0.755-0.760
2025-05-09
0.755
0.760
0.755
1465
2025-05-09
146.5K
0.755
-
0.755-0.760
2025-05-08
0.755
0.755
0.750
893
2025-05-08
89.3K
0.755
+0.005
(+0.67%)
0.750-0.755
2025-05-07
0.750
0.750
0.740
2338
2025-05-07
233.8K
0.750
+0.005
(+0.67%)
0.740-0.750
2025-05-06
0.745
0.750
0.740
4924
2025-05-06
492.4K
0.745
-
0.740-0.750
2025-05-05
0.745
0.750
0.740
5710
2025-05-05
571.0K
0.745
+0.005
(+0.68%)
0.740-0.750
2025-05-02
0.740
0.740
0.720
2773
2025-05-02
277.3K
0.740
+0.020
(+2.78%)
0.720-0.740
2025-05-01
0.720
0.735
0.720
4083
2025-05-01
408.3K
0.720
-0.015
(-2.04%)
0.720-0.735
2025-04-30
0.720
0.735
0.720
4083
2025-04-30
408.3K
0.720
-0.015
(-2.04%)
0.720-0.735
2025-04-29
0.735
0.735
0.725
5878
2025-04-29
587.8K
0.735
+0.005
(+0.69%)
0.725-0.735
2025-04-28
0.730
0.730
0.715
8671
2025-04-28
867.1K
0.730
+0.020
(+2.82%)
0.715-0.730
2025-04-25
0.710
0.720
0.710
5945
2025-04-25
594.5K
0.710
-
0.710-0.720
2025-04-24
0.710
0.725
0.710
9262
2025-04-24
926.2K
0.710
-0.010
(-1.39%)
0.710-0.725
2025-04-23
0.720
0.725
0.715
8088
2025-04-23
808.8K
0.720
-
0.715-0.725
2025-04-22
0.720
0.720
0.710
7628
2025-04-22
762.8K
0.720
+0.005
(+0.70%)
0.710-0.720
2025-04-21
0.715
0.725
0.715
5578
2025-04-21
557.8K
0.715
-0.010
(-1.38%)
0.715-0.725
2025-04-18
0.725
0.730
0.715
6509
2025-04-18
650.9K
0.725
+0.010
(+1.40%)
0.715-0.730
2025-04-17
0.715
0.720
0.715
5412
2025-04-17
541.2K
0.715
-
0.715-0.720
2025-04-16
0.715
0.735
0.715
7024
2025-04-16
702.4K
0.715
-0.005
(-0.69%)
0.715-0.735
2025-04-15
0.720
0.730
0.720
4559
2025-04-15
455.9K
0.720
-0.005
(-0.69%)
0.720-0.730
2025-04-14
0.725
0.735
0.720
9693
2025-04-14
969.3K
0.725
+0.010
(+1.40%)
0.720-0.735
2025-04-11
0.715
0.745
0.715
5477
2025-04-11
547.7K
0.715
-
0.715-0.745
2025-04-10
0.715
0.750
0.715
5453
2025-04-10
545.3K
0.715
+0.005
(+0.70%)
0.715-0.750
2025-04-09
0.710
0.745
0.705
6016
2025-04-09
601.6K
0.710
-0.050
(-6.58%)
0.705-0.745
2025-04-08
0.760
0.765
0.745
2717
2025-04-08
271.7K
0.760
+0.010
(+1.33%)
0.745-0.765
2025-04-07
0.750
0.760
0.720
34413
2025-04-07
3.4M
0.750
-0.035
(-4.46%)
0.720-0.760
2025-04-04
0.785
0.800
0.780
1476
2025-04-04
147.6K
0.785
-0.015
(-1.88%)
0.780-0.800
2025-04-03
0.800
0.805
0.795
26312
2025-04-03
2.6M
0.800
-
0.795-0.805
2025-04-02
0.800
0.800
0.770
834
2025-04-02
83.4K
0.800
+0.025
(+3.23%)
0.770-0.800
2025-04-01
0.775
0.800
0.775
8557
2025-04-01
855.7K
0.775
-0.025
(-3.13%)
0.775-0.800
2025-03-31
0.775
0.800
0.775
8557
2025-03-31
855.7K
0.775
-0.025
(-3.13%)
0.775-0.800
2025-03-28
0.775
0.800
0.775
8557
2025-03-28
855.7K
0.775
-0.025
(-3.13%)
0.775-0.800
2025-03-27
0.800
0.810
0.800
6359
2025-03-27
635.9K
0.800
-0.005
(-0.62%)
0.800-0.810
2025-03-26
0.805
0.810
0.800
12711
2025-03-26
1.3M
0.805
+0.005
(+0.63%)
0.800-0.810
2025-03-25
0.800
0.805
0.750
19531
2025-03-25
2.0M
0.800
+0.045
(+5.96%)
0.750-0.805
2025-03-24
0.755
0.765
0.745
1658
2025-03-24
165.8K
0.755
-
0.745-0.765
2025-03-21
0.755
0.755
0.750
703
2025-03-21
70.3K
0.755
-
0.750-0.755
2025-03-20
0.755
0.765
0.750
2322
2025-03-20
232.2K
0.755
+0.005
(+0.67%)
0.750-0.765
2025-03-19
0.750
0.755
0.720
11648
2025-03-19
1.2M
0.750
+0.025
(+3.45%)
0.720-0.755
2025-03-18
0.725
0.725
0.720
2022
2025-03-18
202.2K
0.725
+0.010
(+1.40%)
0.720-0.725
2025-03-17
0.725
0.725
0.720
2022
2025-03-17
202.2K
0.725
+0.010
(+1.40%)
0.720-0.725
2025-03-14
0.715
0.725
0.715
610
2025-03-14
61.0K
0.715
-0.010
(-1.38%)
0.715-0.725
2025-03-13
0.725
0.730
0.705
1794
2025-03-13
179.4K
0.725
+0.020
(+2.84%)
0.705-0.730
2025-03-12
0.705
0.730
0.705
2140
2025-03-12
214.0K
0.705
-0.005
(-0.70%)
0.705-0.730
2025-03-11
0.710
0.715
0.705
5804
2025-03-11
580.4K
0.710
-0.015
(-2.07%)
0.705-0.715
2025-03-10
0.725
0.740
0.725
1791
2025-03-10
179.1K
0.725
-0.015
(-2.03%)
0.725-0.740
2025-03-07
0.740
0.750
0.740
2779
2025-03-07
277.9K
0.740
-0.010
(-1.33%)
0.740-0.750
2025-03-06
0.750
0.750
0.735
1287
2025-03-06
128.7K
0.750
+0.005
(+0.67%)
0.735-0.750
2025-03-05
0.745
0.745
0.720
2039
2025-03-05
203.9K
0.745
+0.020
(+2.76%)
0.720-0.745
2025-03-04
0.725
0.735
0.715
4554
2025-03-04
455.4K
0.725
-0.010
(-1.36%)
0.715-0.735
2025-03-03
0.735
0.745
0.730
2937
2025-03-03
293.7K
0.735
+0.005
(+0.69%)
0.730-0.745
