FoundPac Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.470	0.470	0.450	0.460	0.395	1,570,600
2023-02-16	0.465	0.475	0.460	0.470	0.403	596,700
2023-02-15	0.485	0.490	0.460	0.465	0.399	5,114,200
2023-02-14	0.510	0.515	0.505	0.510	0.438	499,200
2023-02-13	0.505	0.510	0.500	0.510	0.438	480,400
2023-02-10	0.515	0.520	0.510	0.510	0.438	398,100
2023-02-09	0.520	0.525	0.510	0.520	0.446	552,300
2023-02-08	0.525	0.525	0.510	0.520	0.446	549,300
2023-02-07	0.520	0.520	0.505	0.520	0.446	1,110,300
2023-02-03	0.540	0.545	0.520	0.525	0.451	1,223,500
2023-02-02	0.515	0.540	0.515	0.540	0.464	1,834,900
2023-01-31	0.515	0.520	0.505	0.510	0.438	417,400
2023-01-30	0.515	0.525	0.515	0.515	0.442	351,000
2023-01-27	0.540	0.540	0.515	0.520	0.446	1,368,100
2023-01-26	0.520	0.535	0.520	0.535	0.459	2,499,700
2023-01-25	0.495	0.520	0.495	0.515	0.442	832,900
2023-01-20	0.490	0.505	0.485	0.495	0.425	519,100
2023-01-19	0.495	0.495	0.485	0.490	0.421	125,500
2023-01-18	0.495	0.495	0.485	0.495	0.425	424,000
2023-01-17	0.495	0.505	0.495	0.495	0.425	329,400
2023-01-16	0.505	0.505	0.495	0.495	0.425	221,300
2023-01-13	0.510	0.510	0.505	0.505	0.433	246,300
2023-01-12	0.520	0.525	0.505	0.515	0.442	413,400
2023-01-11	0.510	0.520	0.505	0.520	0.446	1,139,800
2023-01-10	0.505	0.505	0.495	0.505	0.433	499,700
2023-01-09	0.490	0.510	0.485	0.500	0.429	945,700
2023-01-06	0.485	0.490	0.480	0.485	0.416	374,000
2023-01-05	0.480	0.495	0.480	0.490	0.421	612,100
2023-01-04	0.485	0.485	0.475	0.480	0.412	310,800
2023-01-03	0.490	0.490	0.475	0.480	0.412	288,600
2022-12-30	0.480	0.495	0.480	0.480	0.412	1,515,400
2022-12-29	0.490	0.490	0.480	0.480	0.412	690,000
2022-12-28	0.495	0.495	0.490	0.490	0.421	235,900
2022-12-27	0.510	0.515	0.490	0.495	0.425	765,900
2022-12-23	0.495	0.510	0.495	0.510	0.438	504,600
2022-12-22	0.500	0.505	0.495	0.500	0.429	509,900
2022-12-21	0.515	0.515	0.495	0.495	0.425	195,900
2022-12-20	0.510	0.515	0.485	0.510	0.438	431,000
2022-12-19	0.490	0.505	0.490	0.505	0.433	356,800
2022-12-16	0.485	0.500	0.485	0.490	0.421	892,100
2022-12-15	0.515	0.515	0.500	0.500	0.429	396,800
2022-12-14	0.510	0.520	0.505	0.515	0.442	518,000
2022-12-13	0.520	0.520	0.500	0.505	0.433	771,900
2022-12-12	0.525	0.525	0.515	0.520	0.442	231,700
2022-12-09	0.525	0.530	0.525	0.525	0.446	411,700
2022-12-08	0.525	0.525	0.515	0.525	0.446	298,800
2022-12-07	0.530	0.540	0.520	0.525	0.446	749,800
2022-12-06	0.545	0.550	0.535	0.540	0.459	739,800
2022-12-05	0.540	0.545	0.535	0.545	0.463	718,600
2022-12-02	0.550	0.555	0.535	0.535	0.455	663,500
2022-12-01	0.545	0.560	0.545	0.550	0.468	2,045,100
2022-11-30	0.535	0.540	0.525	0.535	0.455	520,800
2022-11-29	0.520	0.545	0.520	0.540	0.459	2,934,000
2022-11-25	0.510	0.520	0.490	0.520	0.442	1,542,000
2022-11-24	0.485	0.510	0.485	0.510	0.434	2,110,400
2022-11-23	0.490	0.490	0.480	0.480	0.408	336,500
2022-11-22	0.500	0.500	0.480	0.490	0.417	432,600
2022-11-21	0.475	0.490	0.470	0.490	0.417	141,300
2022-11-17	0.490	0.500	0.490	0.495	0.421	582,100
2022-11-16	0.485	0.500	0.480	0.495	0.421	660,100

← NewerPage 16 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.