FoundPac Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.415	0.420	0.415	0.420	0.369	282,500
2023-08-14	0.410	0.410	0.410	0.410	0.361	116,200
2023-08-11	0.410	0.420	0.410	0.410	0.361	272,200
2023-08-10	0.410	0.410	0.410	0.410	0.361	284,100
2023-08-09	0.415	0.420	0.410	0.410	0.361	84,100
2023-08-08	0.415	0.415	0.415	0.415	0.365	63,400
2023-08-07	0.415	0.415	0.410	0.410	0.361	63,100
2023-08-04	0.410	0.420	0.405	0.415	0.365	253,200
2023-08-03	0.410	0.410	0.405	0.410	0.361	331,500
2023-08-02	0.420	0.420	0.415	0.415	0.365	642,900
2023-08-01	0.430	0.430	0.415	0.420	0.369	1,063,600
2023-07-31	0.430	0.435	0.425	0.430	0.378	329,700
2023-07-28	0.430	0.430	0.420	0.425	0.374	232,000
2023-07-27	0.435	0.435	0.420	0.435	0.383	433,500
2023-07-26	0.430	0.430	0.425	0.430	0.378	257,500
2023-07-25	0.425	0.430	0.420	0.430	0.378	231,600
2023-07-24	0.425	0.430	0.420	0.425	0.374	245,400
2023-07-21	0.435	0.435	0.430	0.430	0.378	367,800
2023-07-20	0.440	0.445	0.435	0.440	0.387	542,100
2023-07-18	0.450	0.455	0.435	0.440	0.387	789,000
2023-07-17	0.440	0.445	0.435	0.445	0.391	753,300
2023-07-14	0.425	0.445	0.425	0.440	0.387	3,386,200
2023-07-13	0.420	0.425	0.415	0.425	0.374	361,200
2023-07-12	0.410	0.420	0.405	0.420	0.369	620,700
2023-07-11	0.410	0.410	0.400	0.410	0.361	197,100
2023-07-10	0.410	0.410	0.400	0.410	0.361	385,000
2023-07-07	0.410	0.410	0.405	0.410	0.361	210,200
2023-07-06	0.400	0.410	0.400	0.410	0.361	170,300
2023-07-05	0.405	0.405	0.400	0.400	0.352	167,500
2023-07-04	0.400	0.405	0.395	0.405	0.356	227,900
2023-07-03	0.395	0.405	0.395	0.405	0.356	508,900
2023-06-30	0.400	0.400	0.395	0.395	0.347	264,200
2023-06-28	0.400	0.400	0.395	0.400	0.352	360,300
2023-06-27	0.400	0.400	0.400	0.400	0.352	31,000
2023-06-26	0.400	0.405	0.395	0.400	0.352	176,800
2023-06-23	0.400	0.405	0.400	0.400	0.352	113,500
2023-06-22	0.410	0.410	0.400	0.400	0.352	347,700
2023-06-21	0.410	0.415	0.410	0.415	0.365	87,000
2023-06-20	0.415	0.415	0.405	0.415	0.365	130,200
2023-06-19	0.410	0.415	0.410	0.415	0.365	125,400
2023-06-16	0.420	0.420	0.410	0.410	0.361	268,500
2023-06-15	0.420	0.420	0.415	0.420	0.369	288,700
2023-06-14	0.425	0.425	0.420	0.425	0.374	156,500
2023-06-13	0.405	0.425	0.405	0.420	0.369	645,300
2023-06-12	0.400	0.400	0.400	0.400	0.352	115,800
2023-06-09	0.400	0.405	0.400	0.405	0.356	111,400
2023-06-08	0.405	0.405	0.395	0.400	0.352	80,200
2023-06-07	0.395	0.405	0.395	0.405	0.356	142,600
2023-06-06	0.400	0.415	0.400	0.415	0.356	384,300
2023-06-02	0.400	0.400	0.395	0.400	0.343	493,000
2023-06-01	0.400	0.405	0.400	0.405	0.348	201,000
2023-05-31	0.410	0.410	0.405	0.405	0.348	168,900
2023-05-30	0.415	0.420	0.410	0.410	0.352	228,000
2023-05-29	0.410	0.415	0.405	0.415	0.356	301,500
2023-05-26	0.410	0.410	0.395	0.405	0.348	252,900
2023-05-25	0.395	0.410	0.395	0.400	0.343	267,100
2023-05-24	0.390	0.400	0.390	0.400	0.343	962,100
2023-05-23	0.390	0.395	0.390	0.395	0.339	152,000
2023-05-22	0.405	0.405	0.390	0.390	0.335	414,100
2023-05-19	0.400	0.405	0.400	0.405	0.348	528,100

← NewerPage 14 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.