FoundPac Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.360	0.375	0.360	0.375	0.334	1,301,000
2024-05-08	0.370	0.370	0.360	0.360	0.320	1,131,200
2024-05-07	0.360	0.375	0.360	0.370	0.329	3,979,700
2024-05-06	0.350	0.360	0.345	0.360	0.320	1,914,400
2024-05-03	0.345	0.350	0.340	0.345	0.307	3,457,200
2024-05-02	0.350	0.350	0.340	0.345	0.307	3,038,200
2024-04-30	0.355	0.355	0.345	0.350	0.312	1,089,600
2024-04-29	0.355	0.365	0.350	0.355	0.316	1,338,900
2024-04-26	0.345	0.355	0.345	0.350	0.312	1,246,900
2024-04-25	0.350	0.355	0.345	0.350	0.312	1,818,500
2024-04-24	0.355	0.360	0.350	0.350	0.312	2,126,800
2024-04-23	0.345	0.355	0.345	0.355	0.316	1,398,100
2024-04-22	0.340	0.345	0.335	0.340	0.303	672,300
2024-04-19	0.340	0.345	0.335	0.335	0.298	2,194,300
2024-04-18	0.345	0.345	0.340	0.340	0.303	977,700
2024-04-17	0.345	0.345	0.340	0.345	0.307	1,623,100
2024-04-16	0.355	0.360	0.340	0.350	0.312	3,627,400
2024-04-15	0.365	0.365	0.355	0.360	0.320	824,300
2024-04-12	0.365	0.370	0.360	0.365	0.325	2,417,300
2024-04-09	0.365	0.365	0.355	0.365	0.325	361,900
2024-04-08	0.350	0.360	0.350	0.360	0.320	830,500
2024-04-05	0.355	0.355	0.345	0.355	0.316	2,693,900
2024-04-04	0.360	0.365	0.350	0.355	0.316	2,628,500
2024-04-03	0.365	0.365	0.355	0.360	0.320	2,707,900
2024-04-02	0.365	0.370	0.360	0.365	0.325	1,967,100
2024-04-01	0.370	0.370	0.365	0.365	0.325	390,500
2024-03-29	0.375	0.375	0.365	0.370	0.329	579,900
2024-03-27	0.370	0.375	0.365	0.370	0.329	1,678,900
2024-03-26	0.370	0.370	0.365	0.370	0.329	541,200
2024-03-25	0.370	0.370	0.365	0.370	0.329	718,400
2024-03-22	0.370	0.375	0.365	0.370	0.329	669,900
2024-03-21	0.370	0.375	0.365	0.370	0.329	1,914,700
2024-03-20	0.370	0.375	0.365	0.370	0.329	2,344,500
2024-03-19	0.380	0.380	0.370	0.370	0.329	541,600
2024-03-18	0.375	0.380	0.375	0.380	0.338	121,500
2024-03-15	0.380	0.380	0.375	0.380	0.338	318,600
2024-03-14	0.380	0.380	0.380	0.380	0.338	112,100
2024-03-13	0.380	0.380	0.375	0.380	0.338	471,000
2024-03-12	0.380	0.385	0.375	0.385	0.343	349,000
2024-03-11	0.380	0.380	0.375	0.380	0.338	518,600
2024-03-08	0.380	0.385	0.380	0.385	0.343	163,500
2024-03-07	0.380	0.385	0.380	0.380	0.338	158,500
2024-03-06	0.385	0.385	0.380	0.385	0.343	223,100
2024-03-05	0.390	0.390	0.385	0.385	0.343	212,300
2024-03-04	0.390	0.390	0.385	0.390	0.347	121,800
2024-03-01	0.380	0.390	0.380	0.390	0.347	245,200
2024-02-29	0.380	0.390	0.380	0.390	0.347	917,900
2024-02-28	0.385	0.390	0.385	0.385	0.343	250,100
2024-02-27	0.390	0.390	0.385	0.385	0.343	255,400
2024-02-26	0.385	0.395	0.385	0.390	0.347	325,600
2024-02-23	0.395	0.395	0.385	0.390	0.347	1,418,700
2024-02-22	0.385	0.400	0.385	0.395	0.352	2,048,400
2024-02-21	0.400	0.400	0.385	0.385	0.343	2,822,900
2024-02-20	0.410	0.410	0.405	0.410	0.365	375,100
2024-02-19	0.410	0.415	0.405	0.410	0.365	633,700
2024-02-16	0.415	0.420	0.405	0.415	0.369	537,800
2024-02-15	0.410	0.415	0.405	0.415	0.369	442,200
2024-02-14	0.405	0.415	0.405	0.410	0.365	294,400
2024-02-13	0.410	0.415	0.405	0.415	0.369	94,100
2024-02-09	0.410	0.410	0.400	0.410	0.365	76,500

← NewerPage 11 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.