FoundPac Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.440	0.445	0.430	0.440	0.366	807,100
2022-05-20	0.450	0.450	0.445	0.445	0.370	106,700
2022-05-19	0.445	0.445	0.440	0.440	0.366	180,600
2022-05-18	0.445	0.450	0.445	0.450	0.374	228,500
2022-05-17	0.440	0.445	0.440	0.440	0.366	432,600
2022-05-13	0.440	0.445	0.430	0.440	0.366	696,300
2022-05-12	0.440	0.445	0.435	0.440	0.366	250,500
2022-05-11	0.440	0.450	0.435	0.445	0.370	193,600
2022-05-10	0.440	0.450	0.440	0.445	0.370	399,000
2022-05-09	0.445	0.450	0.440	0.445	0.370	251,500
2022-05-06	0.465	0.465	0.440	0.450	0.374	1,275,200
2022-05-05	0.465	0.465	0.460	0.465	0.387	294,900
2022-04-29	0.450	0.460	0.450	0.460	0.382	283,300
2022-04-28	0.455	0.460	0.450	0.455	0.378	373,200
2022-04-27	0.460	0.460	0.440	0.450	0.374	1,578,300
2022-04-26	0.475	0.480	0.460	0.470	0.391	663,200
2022-04-25	0.480	0.480	0.465	0.475	0.395	724,100
2022-04-22	0.505	0.505	0.485	0.485	0.403	429,000
2022-04-21	0.490	0.505	0.490	0.505	0.420	46,500
2022-04-20	0.495	0.500	0.490	0.500	0.416	503,500
2022-04-18	0.490	0.495	0.490	0.495	0.412	336,400
2022-04-15	0.495	0.500	0.485	0.495	0.412	653,300
2022-04-14	0.505	0.505	0.495	0.495	0.412	183,100
2022-04-13	0.495	0.505	0.495	0.500	0.416	215,300
2022-04-12	0.495	0.500	0.485	0.495	0.412	435,700
2022-04-11	0.525	0.525	0.495	0.500	0.416	726,500
2022-04-08	0.530	0.530	0.525	0.525	0.437	272,600
2022-04-07	0.540	0.540	0.525	0.530	0.441	541,800
2022-04-06	0.535	0.545	0.535	0.540	0.449	547,300
2022-04-05	0.530	0.540	0.525	0.535	0.445	525,700
2022-04-04	0.510	0.525	0.510	0.520	0.432	240,200
2022-04-01	0.500	0.505	0.500	0.505	0.420	186,500
2022-03-31	0.500	0.505	0.500	0.505	0.420	75,300
2022-03-30	0.505	0.510	0.495	0.505	0.420	334,200
2022-03-29	0.505	0.505	0.495	0.500	0.416	872,600
2022-03-28	0.510	0.510	0.500	0.510	0.424	288,300
2022-03-25	0.510	0.520	0.510	0.510	0.424	284,000
2022-03-24	0.510	0.515	0.505	0.505	0.420	270,100
2022-03-23	0.500	0.520	0.500	0.515	0.428	1,492,900
2022-03-22	0.475	0.500	0.475	0.495	0.412	1,333,300
2022-03-21	0.470	0.485	0.470	0.480	0.399	760,500
2022-03-18	0.465	0.470	0.460	0.470	0.391	453,700
2022-03-17	0.460	0.480	0.460	0.475	0.395	1,166,500
2022-03-16	0.440	0.450	0.430	0.450	0.374	590,500
2022-03-15	0.450	0.450	0.430	0.430	0.358	558,300
2022-03-14	0.445	0.450	0.435	0.450	0.374	398,400
2022-03-11	0.430	0.450	0.425	0.445	0.370	1,482,900
2022-03-10	0.440	0.450	0.435	0.435	0.362	1,606,800
2022-03-09	0.420	0.445	0.420	0.430	0.358	1,722,800
2022-03-08	0.410	0.430	0.410	0.420	0.349	1,015,200
2022-03-07	0.435	0.440	0.405	0.420	0.349	2,020,100
2022-03-04	0.485	0.495	0.435	0.435	0.362	4,529,300
2022-03-03	0.520	0.540	0.490	0.490	0.407	2,709,200
2022-03-02	0.535	0.540	0.520	0.530	0.441	460,800
2022-03-01	0.530	0.540	0.530	0.535	0.445	283,800
2022-02-28	0.540	0.550	0.530	0.535	0.445	314,000
2022-02-25	0.545	0.555	0.540	0.540	0.449	884,700
2022-02-24	0.560	0.560	0.540	0.545	0.453	1,030,200
2022-02-23	0.550	0.565	0.550	0.560	0.466	489,900
2022-02-22	0.565	0.565	0.550	0.550	0.457	1,209,200

← NewerPage 19 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.