FoundPac Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.375	0.375	0.365	0.370	0.337	561,300
2024-08-06	0.355	0.375	0.355	0.375	0.342	1,259,400
2024-08-05	0.380	0.380	0.350	0.355	0.324	2,273,400
2024-08-02	0.385	0.390	0.380	0.385	0.351	1,314,400
2024-08-01	0.390	0.395	0.385	0.395	0.360	549,400
2024-07-31	0.390	0.395	0.390	0.390	0.356	1,190,200
2024-07-30	0.405	0.405	0.395	0.395	0.360	339,400
2024-07-29	0.400	0.405	0.395	0.405	0.369	624,000
2024-07-26	0.400	0.400	0.395	0.395	0.360	342,500
2024-07-25	0.395	0.400	0.395	0.400	0.365	467,200
2024-07-24	0.405	0.405	0.395	0.395	0.360	627,600
2024-07-23	0.400	0.405	0.400	0.400	0.365	451,500
2024-07-22	0.405	0.405	0.390	0.405	0.369	1,361,100
2024-07-19	0.395	0.410	0.395	0.405	0.369	1,277,800
2024-07-18	0.405	0.405	0.400	0.400	0.365	817,700
2024-07-17	0.405	0.410	0.400	0.410	0.374	959,000
2024-07-16	0.415	0.415	0.400	0.410	0.374	976,200
2024-07-15	0.410	0.415	0.405	0.405	0.369	900,900
2024-07-12	0.405	0.410	0.400	0.405	0.369	786,500
2024-07-11	0.410	0.420	0.405	0.415	0.378	769,300
2024-07-10	0.415	0.415	0.405	0.410	0.374	890,800
2024-07-09	0.425	0.430	0.415	0.415	0.378	1,239,500
2024-07-05	0.430	0.430	0.420	0.425	0.388	687,500
2024-07-04	0.425	0.425	0.415	0.425	0.388	849,700
2024-07-03	0.420	0.425	0.415	0.425	0.388	905,900
2024-07-02	0.415	0.420	0.410	0.410	0.374	470,900
2024-07-01	0.400	0.415	0.400	0.415	0.378	532,300
2024-06-28	0.400	0.410	0.400	0.405	0.369	570,200
2024-06-27	0.410	0.410	0.400	0.405	0.369	922,000
2024-06-26	0.405	0.415	0.405	0.410	0.374	612,100
2024-06-25	0.405	0.410	0.400	0.405	0.369	1,556,600
2024-06-24	0.425	0.425	0.405	0.405	0.369	1,320,500
2024-06-21	0.415	0.435	0.410	0.425	0.388	1,376,700
2024-06-20	0.410	0.420	0.410	0.415	0.378	1,276,100
2024-06-19	0.425	0.425	0.405	0.420	0.383	1,263,000
2024-06-18	0.430	0.440	0.420	0.430	0.392	3,013,300
2024-06-14	0.440	0.440	0.425	0.430	0.392	1,101,900
2024-06-13	0.435	0.440	0.430	0.435	0.397	2,038,100
2024-06-12	0.415	0.460	0.415	0.430	0.392	14,377,300
2024-06-11	0.410	0.415	0.405	0.415	0.378	1,368,200
2024-06-10	0.420	0.420	0.410	0.415	0.369	1,039,300
2024-06-07	0.415	0.420	0.410	0.420	0.374	2,590,000
2024-06-06	0.410	0.415	0.405	0.415	0.369	1,648,300
2024-06-05	0.405	0.415	0.400	0.405	0.360	1,846,700
2024-06-04	0.390	0.405	0.390	0.400	0.356	1,346,000
2024-05-31	0.400	0.400	0.380	0.390	0.347	1,122,600
2024-05-30	0.390	0.400	0.390	0.400	0.356	660,600
2024-05-29	0.395	0.395	0.385	0.395	0.352	1,462,500
2024-05-28	0.405	0.405	0.385	0.395	0.352	2,484,500
2024-05-27	0.415	0.415	0.400	0.405	0.360	2,205,800
2024-05-24	0.415	0.420	0.410	0.410	0.365	2,970,000
2024-05-23	0.405	0.425	0.405	0.420	0.374	7,192,500
2024-05-21	0.395	0.400	0.390	0.400	0.356	2,185,600
2024-05-20	0.390	0.405	0.390	0.395	0.352	5,702,500
2024-05-17	0.380	0.395	0.375	0.390	0.347	5,273,200
2024-05-16	0.375	0.385	0.365	0.380	0.338	2,580,400
2024-05-15	0.375	0.375	0.365	0.370	0.329	4,021,600
2024-05-14	0.385	0.390	0.375	0.385	0.343	3,223,600
2024-05-13	0.370	0.390	0.370	0.385	0.343	6,221,000
2024-05-10	0.375	0.380	0.365	0.370	0.329	3,913,500

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0100 MYR
2025-12-08	0.0050 MYR
2025-06-09	0.0100 MYR
2024-12-05	0.0050 MYR
2024-06-11	0.0100 MYR
2023-12-13	0.0050 MYR
2023-06-07	0.0100 MYR
2022-12-13	0.0050 MYR
2022-06-09	0.0100 MYR
2021-12-10	0.0050 MYR
2021-06-04	0.0100 MYR
2020-12-07	0.0050 MYR
2020-02-13	0.0120 MYR
2019-03-08	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.