FoundPac Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	0.500	0.510	0.500	0.510	0.434	664,600
2022-08-16	0.525	0.540	0.490	0.500	0.425	1,684,700
2022-08-15	0.550	0.550	0.520	0.525	0.446	2,171,100
2022-08-12	0.530	0.555	0.515	0.545	0.463	5,149,800
2022-08-11	0.515	0.540	0.515	0.525	0.446	2,013,100
2022-08-10	0.510	0.510	0.490	0.505	0.429	1,575,800
2022-08-09	0.530	0.540	0.510	0.515	0.438	2,103,400
2022-08-08	0.545	0.550	0.520	0.540	0.459	1,309,900
2022-08-05	0.530	0.570	0.525	0.550	0.468	3,499,400
2022-08-04	0.540	0.550	0.530	0.530	0.451	4,998,200
2022-08-03	0.460	0.540	0.460	0.535	0.455	6,847,400
2022-08-02	0.480	0.485	0.460	0.465	0.395	832,900
2022-08-01	0.465	0.485	0.465	0.485	0.412	1,860,400
2022-07-29	0.420	0.470	0.420	0.465	0.395	3,249,800
2022-07-28	0.410	0.420	0.405	0.410	0.349	248,400
2022-07-27	0.405	0.405	0.400	0.405	0.344	193,000
2022-07-26	0.425	0.425	0.400	0.405	0.344	135,200
2022-07-25	0.400	0.405	0.400	0.405	0.344	23,600
2022-07-22	0.415	0.420	0.410	0.410	0.349	215,300
2022-07-21	0.410	0.410	0.405	0.410	0.349	191,900
2022-07-20	0.400	0.405	0.400	0.400	0.340	276,800
2022-07-19	0.395	0.395	0.395	0.395	0.336	66,000
2022-07-18	0.390	0.395	0.380	0.395	0.336	323,300
2022-07-15	0.395	0.395	0.380	0.385	0.327	920,100
2022-07-14	0.410	0.410	0.390	0.390	0.332	247,200
2022-07-13	0.390	0.400	0.390	0.395	0.336	175,000
2022-07-12	0.395	0.395	0.390	0.390	0.332	193,700
2022-07-08	0.405	0.405	0.395	0.400	0.340	35,800
2022-07-07	0.400	0.400	0.395	0.395	0.336	575,000
2022-07-06	0.410	0.410	0.395	0.395	0.336	187,700
2022-07-05	0.410	0.410	0.405	0.410	0.349	86,500
2022-07-04	0.415	0.415	0.405	0.405	0.344	110,300
2022-07-01	0.420	0.420	0.415	0.415	0.353	94,500
2022-06-30	0.420	0.430	0.420	0.430	0.366	44,700
2022-06-29	0.425	0.425	0.420	0.425	0.361	53,100
2022-06-28	0.425	0.450	0.425	0.435	0.370	479,400
2022-06-27	0.415	0.435	0.415	0.420	0.357	344,800
2022-06-24	0.395	0.410	0.395	0.405	0.344	78,800
2022-06-23	0.405	0.405	0.400	0.405	0.344	9,600
2022-06-22	0.405	0.405	0.400	0.405	0.344	470,800
2022-06-21	0.395	0.410	0.395	0.410	0.349	505,200
2022-06-20	0.400	0.400	0.390	0.395	0.336	362,100
2022-06-17	0.400	0.400	0.390	0.400	0.340	530,800
2022-06-16	0.405	0.415	0.400	0.400	0.340	213,500
2022-06-15	0.405	0.405	0.400	0.400	0.340	217,000
2022-06-14	0.405	0.410	0.400	0.410	0.349	353,800
2022-06-13	0.425	0.425	0.405	0.410	0.349	744,400
2022-06-10	0.430	0.430	0.420	0.425	0.361	195,300
2022-06-09	0.450	0.450	0.425	0.430	0.366	400,400
2022-06-08	0.455	0.460	0.450	0.455	0.378	280,500
2022-06-07	0.455	0.460	0.450	0.450	0.374	182,600
2022-06-03	0.465	0.465	0.450	0.450	0.374	647,300
2022-06-02	0.470	0.470	0.445	0.465	0.387	667,200
2022-06-01	0.445	0.470	0.445	0.465	0.387	551,900
2022-05-31	0.430	0.445	0.430	0.445	0.370	180,800
2022-05-30	0.435	0.435	0.430	0.430	0.358	63,400
2022-05-27	0.435	0.435	0.425	0.435	0.362	292,400
2022-05-26	0.435	0.435	0.430	0.435	0.362	109,900
2022-05-25	0.435	0.435	0.430	0.430	0.358	171,700
2022-05-24	0.440	0.440	0.430	0.430	0.358	156,100

← NewerPage 18 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.