FoundPac Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.405	0.405	0.400	0.400	0.343	325,900
2023-05-17	0.395	0.405	0.390	0.395	0.339	810,100
2023-05-16	0.380	0.390	0.380	0.385	0.330	117,600
2023-05-15	0.390	0.395	0.380	0.380	0.326	435,900
2023-05-12	0.390	0.395	0.390	0.390	0.335	216,700
2023-05-11	0.385	0.390	0.375	0.385	0.330	1,426,500
2023-05-10	0.395	0.400	0.380	0.385	0.330	2,132,600
2023-05-09	0.405	0.405	0.395	0.395	0.339	819,800
2023-05-08	0.410	0.415	0.405	0.405	0.348	952,700
2023-05-05	0.410	0.410	0.405	0.405	0.348	615,300
2023-05-03	0.415	0.420	0.410	0.410	0.352	657,800
2023-05-02	0.425	0.430	0.420	0.420	0.361	728,900
2023-04-28	0.430	0.435	0.420	0.420	0.361	789,700
2023-04-27	0.430	0.430	0.425	0.425	0.365	233,600
2023-04-26	0.425	0.430	0.425	0.430	0.369	269,200
2023-04-25	0.430	0.430	0.425	0.425	0.365	362,000
2023-04-20	0.430	0.435	0.430	0.435	0.373	313,400
2023-04-19	0.455	0.455	0.430	0.440	0.378	462,500
2023-04-18	0.430	0.460	0.430	0.450	0.386	997,300
2023-04-17	0.425	0.440	0.425	0.430	0.369	680,200
2023-04-14	0.445	0.450	0.425	0.425	0.365	899,500
2023-04-13	0.440	0.445	0.440	0.445	0.382	168,300
2023-04-12	0.465	0.465	0.445	0.445	0.382	929,700
2023-04-11	0.435	0.455	0.435	0.455	0.391	2,289,700
2023-04-10	0.425	0.430	0.425	0.430	0.369	572,700
2023-04-07	0.420	0.425	0.420	0.425	0.365	248,400
2023-04-06	0.420	0.425	0.415	0.425	0.365	574,100
2023-04-05	0.430	0.430	0.420	0.425	0.365	1,196,800
2023-04-04	0.430	0.440	0.430	0.430	0.369	1,806,000
2023-04-03	0.425	0.430	0.420	0.425	0.365	1,052,200
2023-03-31	0.420	0.425	0.415	0.420	0.361	506,100
2023-03-30	0.425	0.430	0.410	0.420	0.361	771,700
2023-03-29	0.410	0.420	0.410	0.420	0.361	694,400
2023-03-28	0.405	0.410	0.405	0.410	0.352	132,100
2023-03-27	0.405	0.415	0.405	0.405	0.348	377,800
2023-03-24	0.415	0.420	0.405	0.410	0.352	628,800
2023-03-23	0.410	0.420	0.410	0.415	0.356	658,600
2023-03-22	0.440	0.445	0.415	0.415	0.356	1,831,500
2023-03-21	0.445	0.445	0.430	0.435	0.373	2,200,000
2023-03-20	0.410	0.430	0.410	0.425	0.365	1,329,500
2023-03-17	0.405	0.420	0.400	0.415	0.356	257,200
2023-03-16	0.405	0.405	0.400	0.405	0.348	336,000
2023-03-15	0.410	0.410	0.405	0.410	0.352	305,300
2023-03-14	0.415	0.415	0.400	0.405	0.348	571,200
2023-03-13	0.420	0.425	0.415	0.415	0.356	880,500
2023-03-10	0.430	0.430	0.425	0.425	0.365	521,400
2023-03-09	0.430	0.440	0.430	0.435	0.373	392,200
2023-03-08	0.430	0.430	0.425	0.425	0.365	449,100
2023-03-07	0.430	0.435	0.430	0.430	0.369	246,900
2023-03-06	0.425	0.435	0.425	0.435	0.373	245,100
2023-03-03	0.425	0.435	0.425	0.425	0.365	310,000
2023-03-02	0.425	0.430	0.425	0.425	0.365	550,100
2023-03-01	0.430	0.430	0.420	0.425	0.365	1,078,700
2023-02-28	0.445	0.445	0.435	0.435	0.373	244,200
2023-02-27	0.430	0.445	0.430	0.445	0.382	325,800
2023-02-24	0.430	0.435	0.425	0.430	0.369	480,900
2023-02-23	0.420	0.435	0.420	0.430	0.369	677,500
2023-02-22	0.430	0.430	0.420	0.420	0.361	1,252,700
2023-02-21	0.450	0.450	0.430	0.435	0.373	1,644,000
2023-02-20	0.450	0.455	0.445	0.450	0.386	768,900

← NewerPage 15 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.