FoundPac Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.410	0.415	0.405	0.410	0.365	149,700
2024-02-07	0.405	0.415	0.405	0.410	0.365	203,600
2024-02-06	0.400	0.410	0.400	0.405	0.360	284,500
2024-02-05	0.410	0.410	0.400	0.410	0.365	125,800
2024-02-02	0.405	0.410	0.405	0.405	0.360	188,800
2024-01-31	0.405	0.410	0.405	0.405	0.360	67,100
2024-01-30	0.405	0.410	0.405	0.410	0.365	290,100
2024-01-29	0.405	0.410	0.405	0.405	0.360	178,000
2024-01-26	0.415	0.420	0.405	0.410	0.365	563,300
2024-01-24	0.415	0.415	0.410	0.415	0.369	201,700
2024-01-23	0.415	0.420	0.410	0.420	0.374	287,400
2024-01-22	0.410	0.420	0.410	0.415	0.369	446,800
2024-01-19	0.400	0.405	0.400	0.405	0.360	350,900
2024-01-18	0.405	0.410	0.400	0.410	0.365	626,300
2024-01-17	0.410	0.410	0.405	0.405	0.360	285,900
2024-01-16	0.410	0.410	0.405	0.410	0.365	643,400
2024-01-15	0.405	0.410	0.405	0.410	0.365	677,300
2024-01-12	0.410	0.410	0.405	0.410	0.365	383,700
2024-01-11	0.415	0.415	0.405	0.410	0.365	1,290,200
2024-01-10	0.415	0.420	0.410	0.415	0.369	363,300
2024-01-09	0.415	0.425	0.410	0.415	0.369	2,661,700
2024-01-08	0.415	0.420	0.410	0.415	0.369	694,100
2024-01-05	0.415	0.420	0.410	0.415	0.369	2,604,200
2024-01-04	0.410	0.410	0.405	0.410	0.365	2,628,300
2024-01-03	0.410	0.420	0.410	0.410	0.365	711,200
2024-01-02	0.415	0.415	0.410	0.410	0.365	538,500
2023-12-29	0.425	0.425	0.415	0.415	0.369	395,900
2023-12-28	0.425	0.430	0.420	0.425	0.378	217,300
2023-12-27	0.420	0.430	0.415	0.425	0.378	1,204,500
2023-12-26	0.420	0.420	0.410	0.420	0.374	210,400
2023-12-22	0.415	0.420	0.410	0.420	0.374	240,300
2023-12-21	0.410	0.415	0.410	0.415	0.369	88,500
2023-12-20	0.410	0.415	0.410	0.415	0.369	141,500
2023-12-19	0.410	0.410	0.405	0.410	0.365	270,600
2023-12-18	0.415	0.415	0.405	0.410	0.365	282,900
2023-12-15	0.420	0.420	0.415	0.415	0.369	147,000
2023-12-14	0.420	0.420	0.415	0.415	0.369	220,000
2023-12-13	0.420	0.420	0.405	0.410	0.365	369,000
2023-12-12	0.420	0.425	0.420	0.425	0.374	461,200
2023-12-11	0.415	0.425	0.415	0.425	0.374	341,800
2023-12-08	0.415	0.420	0.415	0.420	0.369	209,300
2023-12-07	0.420	0.420	0.410	0.415	0.365	374,100
2023-12-06	0.420	0.425	0.415	0.420	0.369	432,000
2023-12-05	0.415	0.420	0.410	0.415	0.365	426,200
2023-12-04	0.420	0.420	0.410	0.420	0.369	387,400
2023-12-01	0.410	0.425	0.410	0.420	0.369	1,455,400
2023-11-30	0.410	0.415	0.405	0.410	0.361	942,300
2023-11-29	0.405	0.415	0.405	0.410	0.361	564,600
2023-11-28	0.405	0.410	0.405	0.405	0.356	823,600
2023-11-27	0.410	0.410	0.400	0.405	0.356	1,439,700
2023-11-24	0.420	0.420	0.410	0.410	0.361	1,250,400
2023-11-23	0.440	0.445	0.415	0.415	0.365	6,021,800
2023-11-22	0.475	0.475	0.460	0.460	0.405	1,266,200
2023-11-21	0.470	0.480	0.470	0.475	0.418	2,246,100
2023-11-20	0.460	0.470	0.455	0.465	0.409	1,197,500
2023-11-17	0.460	0.460	0.455	0.455	0.400	677,800
2023-11-16	0.455	0.465	0.455	0.460	0.405	1,253,500
2023-11-15	0.460	0.460	0.445	0.455	0.400	1,849,400
2023-11-14	0.465	0.470	0.445	0.445	0.391	3,617,200
2023-11-10	0.470	0.475	0.455	0.460	0.405	3,139,100

← NewerPage 12 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.