FoundPac Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.485	0.485	0.470	0.475	0.418	1,883,200
2023-11-08	0.460	0.485	0.460	0.485	0.427	8,472,900
2023-11-07	0.460	0.460	0.450	0.455	0.400	1,248,700
2023-11-06	0.460	0.470	0.460	0.460	0.405	1,767,600
2023-11-03	0.455	0.465	0.450	0.460	0.405	2,672,800
2023-11-02	0.440	0.455	0.435	0.455	0.400	1,648,500
2023-11-01	0.460	0.465	0.435	0.440	0.387	3,022,800
2023-10-31	0.465	0.480	0.460	0.465	0.409	4,951,800
2023-10-30	0.465	0.465	0.455	0.455	0.400	1,595,100
2023-10-27	0.465	0.470	0.455	0.465	0.409	3,005,600
2023-10-26	0.440	0.470	0.435	0.465	0.409	11,141,200
2023-10-25	0.445	0.450	0.435	0.440	0.387	1,822,500
2023-10-24	0.450	0.455	0.440	0.445	0.391	4,819,800
2023-10-23	0.425	0.450	0.420	0.445	0.391	10,714,400
2023-10-20	0.405	0.425	0.405	0.425	0.374	858,100
2023-10-19	0.405	0.410	0.405	0.410	0.361	131,900
2023-10-18	0.410	0.410	0.410	0.410	0.361	11,300
2023-10-17	0.410	0.410	0.405	0.410	0.361	67,800
2023-10-16	0.410	0.410	0.405	0.410	0.361	110,100
2023-10-13	0.410	0.410	0.405	0.410	0.361	150,400
2023-10-12	0.400	0.410	0.400	0.410	0.361	157,100
2023-10-11	0.405	0.405	0.400	0.400	0.352	607,100
2023-10-10	0.405	0.405	0.400	0.405	0.356	28,000
2023-10-09	0.400	0.400	0.400	0.400	0.352	74,200
2023-10-06	0.405	0.405	0.400	0.400	0.352	40,000
2023-10-05	0.400	0.405	0.400	0.400	0.352	86,000
2023-10-04	0.400	0.405	0.395	0.405	0.356	225,200
2023-10-03	0.400	0.405	0.400	0.400	0.352	367,500
2023-10-02	0.405	0.405	0.400	0.400	0.352	365,300
2023-09-29	0.405	0.405	0.405	0.405	0.356	103,600
2023-09-27	0.405	0.405	0.400	0.405	0.356	299,100
2023-09-26	0.405	0.410	0.405	0.410	0.361	89,600
2023-09-25	0.415	0.415	0.405	0.405	0.356	936,100
2023-09-22	0.410	0.415	0.410	0.415	0.365	247,200
2023-09-21	0.410	0.415	0.410	0.410	0.361	37,400
2023-09-20	0.415	0.415	0.410	0.410	0.361	97,300
2023-09-19	0.405	0.415	0.405	0.415	0.365	71,400
2023-09-18	0.415	0.415	0.405	0.410	0.361	102,700
2023-09-15	0.415	0.415	0.415	0.415	0.365	37,500
2023-09-14	0.405	0.415	0.405	0.415	0.365	97,400
2023-09-13	0.405	0.405	0.405	0.405	0.356	141,400
2023-09-12	0.405	0.410	0.405	0.410	0.361	75,300
2023-09-11	0.410	0.410	0.405	0.410	0.361	102,000
2023-09-08	0.410	0.415	0.410	0.410	0.361	84,100
2023-09-07	0.410	0.410	0.410	0.410	0.361	126,100
2023-09-06	0.405	0.415	0.405	0.410	0.361	350,700
2023-09-05	0.415	0.415	0.405	0.405	0.356	819,000
2023-09-04	0.415	0.415	0.410	0.415	0.365	192,800
2023-09-01	0.410	0.420	0.410	0.415	0.365	441,500
2023-08-30	0.415	0.415	0.410	0.410	0.361	244,000
2023-08-29	0.410	0.410	0.410	0.410	0.361	383,600
2023-08-28	0.420	0.420	0.405	0.410	0.361	807,600
2023-08-25	0.430	0.435	0.420	0.420	0.369	498,800
2023-08-24	0.430	0.430	0.425	0.430	0.378	329,200
2023-08-23	0.430	0.430	0.425	0.430	0.378	434,800
2023-08-22	0.420	0.435	0.420	0.430	0.378	875,900
2023-08-21	0.415	0.420	0.415	0.420	0.369	35,100
2023-08-18	0.415	0.420	0.410	0.420	0.369	388,400
2023-08-17	0.425	0.425	0.415	0.415	0.365	257,200
2023-08-16	0.420	0.425	0.415	0.425	0.374	428,300

← NewerPage 13 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.