FoundPac Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.385	0.390	0.380	0.390	0.390	231,800
2026-07-24	0.390	0.395	0.385	0.390	0.390	572,500
2026-07-23	0.390	0.410	0.390	0.395	0.395	3,432,700
2026-07-22	0.385	0.390	0.380	0.390	0.390	281,200
2026-07-21	0.375	0.390	0.375	0.385	0.385	139,000
2026-07-20	0.380	0.380	0.375	0.375	0.375	172,400
2026-07-17	0.385	0.390	0.375	0.375	0.375	532,400
2026-07-16	0.380	0.395	0.375	0.395	0.395	641,400
2026-07-15	0.375	0.395	0.375	0.380	0.380	828,100
2026-07-14	0.370	0.390	0.365	0.380	0.380	1,252,300
2026-07-13	0.390	0.395	0.375	0.375	0.375	1,004,400
2026-07-10	0.375	0.395	0.375	0.390	0.390	1,346,400
2026-07-09	0.370	0.380	0.365	0.375	0.375	399,800
2026-07-08	0.375	0.380	0.370	0.370	0.370	587,900
2026-07-07	0.385	0.390	0.380	0.380	0.380	340,300
2026-07-06	0.395	0.400	0.385	0.385	0.385	390,400
2026-07-03	0.380	0.390	0.380	0.390	0.390	228,500
2026-07-02	0.395	0.395	0.380	0.385	0.385	399,700
2026-07-01	0.385	0.395	0.385	0.395	0.395	572,700
2026-06-30	0.380	0.385	0.375	0.385	0.385	314,600
2026-06-29	0.375	0.380	0.365	0.380	0.380	318,300
2026-06-26	0.370	0.380	0.365	0.375	0.375	594,200
2026-06-25	0.370	0.375	0.365	0.375	0.375	198,000
2026-06-24	0.365	0.375	0.365	0.365	0.365	424,100
2026-06-23	0.375	0.375	0.355	0.370	0.370	638,700
2026-06-22	0.380	0.385	0.375	0.380	0.380	461,900
2026-06-19	0.395	0.395	0.375	0.380	0.380	633,400
2026-06-18	0.390	0.400	0.385	0.390	0.390	799,700
2026-06-17	0.390	0.390	0.390	0.390	0.390	0
2026-06-16	0.400	0.400	0.380	0.390	0.390	1,036,100
2026-06-15	0.370	0.405	0.370	0.400	0.400	1,919,200
2026-06-12	0.360	0.375	0.360	0.370	0.370	1,501,100
2026-06-11	0.360	0.360	0.345	0.355	0.355	2,631,800
2026-06-10	0.380	0.380	0.360	0.365	0.365	1,339,600
2026-06-09	0.405	0.405	0.355	0.390	0.390	1,510,900
2026-06-08	0.410	0.425	0.400	0.410	0.400	2,348,200
2026-06-05	0.415	0.425	0.410	0.420	0.410	991,400
2026-06-04	0.430	0.430	0.405	0.420	0.410	2,688,500
2026-06-03	0.440	0.450	0.430	0.435	0.424	3,266,100
2026-05-29	0.420	0.440	0.420	0.430	0.420	4,264,600
2026-05-28	0.405	0.430	0.400	0.420	0.410	5,443,400
2026-05-26	0.410	0.410	0.395	0.400	0.390	1,847,800
2026-05-25	0.420	0.420	0.405	0.410	0.400	1,523,100
2026-05-22	0.390	0.425	0.390	0.415	0.405	12,311,500
2026-05-21	0.360	0.390	0.360	0.380	0.371	2,498,800
2026-05-20	0.360	0.365	0.350	0.360	0.351	676,300
2026-05-19	0.350	0.365	0.350	0.360	0.351	1,992,900
2026-05-18	0.340	0.350	0.335	0.340	0.332	521,400
2026-05-15	0.360	0.365	0.350	0.350	0.342	589,300
2026-05-14	0.355	0.370	0.355	0.365	0.356	758,600
2026-05-13	0.350	0.355	0.345	0.355	0.346	378,300
2026-05-12	0.350	0.360	0.350	0.350	0.342	916,000
2026-05-11	0.340	0.355	0.335	0.350	0.342	751,100
2026-05-08	0.335	0.340	0.330	0.340	0.332	72,100
2026-05-07	0.345	0.345	0.330	0.335	0.327	385,000
2026-05-06	0.330	0.340	0.330	0.335	0.327	529,900
2026-05-05	0.330	0.335	0.325	0.330	0.322	199,600
2026-05-04	0.325	0.335	0.325	0.330	0.322	156,700
2026-04-30	0.330	0.330	0.325	0.325	0.317	279,900
2026-04-29	0.320	0.340	0.315	0.330	0.322	1,110,500

← NewerPage 2 of 3 · 127 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.