FoundPac Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	0.580	0.580	0.565	0.565	0.470	411,600
2022-02-18	0.575	0.580	0.570	0.580	0.482	246,600
2022-02-17	0.575	0.580	0.575	0.575	0.478	212,000
2022-02-16	0.570	0.575	0.565	0.575	0.478	477,400
2022-02-15	0.565	0.570	0.565	0.565	0.470	172,800
2022-02-14	0.585	0.585	0.570	0.570	0.474	401,700
2022-02-11	0.585	0.585	0.575	0.585	0.486	144,900
2022-02-10	0.595	0.600	0.580	0.590	0.491	184,500
2022-02-09	0.575	0.590	0.575	0.590	0.491	200,700
2022-02-08	0.580	0.580	0.575	0.575	0.478	150,700
2022-02-07	0.585	0.585	0.575	0.585	0.486	102,300
2022-02-04	0.575	0.580	0.570	0.580	0.482	119,400
2022-02-03	0.575	0.585	0.575	0.585	0.486	299,400
2022-01-31	0.570	0.570	0.565	0.565	0.470	20,000
2022-01-28	0.560	0.575	0.560	0.570	0.474	172,200
2022-01-27	0.575	0.575	0.555	0.560	0.466	488,800
2022-01-26	0.555	0.575	0.555	0.575	0.478	434,100
2022-01-25	0.580	0.580	0.560	0.565	0.470	167,100
2022-01-24	0.580	0.580	0.575	0.580	0.482	138,100
2022-01-21	0.575	0.600	0.575	0.575	0.478	831,300
2022-01-20	0.550	0.580	0.550	0.580	0.482	721,200
2022-01-19	0.585	0.585	0.555	0.555	0.461	1,500,900
2022-01-17	0.585	0.590	0.580	0.585	0.486	851,800
2022-01-14	0.610	0.610	0.580	0.580	0.482	1,787,300
2022-01-13	0.630	0.635	0.600	0.605	0.503	1,501,500
2022-01-12	0.640	0.640	0.625	0.630	0.524	395,000
2022-01-11	0.640	0.650	0.620	0.640	0.532	908,400
2022-01-10	0.650	0.660	0.640	0.640	0.532	558,000
2022-01-07	0.645	0.665	0.640	0.650	0.540	694,300
2022-01-06	0.655	0.655	0.635	0.640	0.532	1,238,100
2022-01-05	0.655	0.665	0.645	0.655	0.545	912,900
2022-01-04	0.670	0.670	0.645	0.655	0.545	1,160,100
2022-01-03	0.660	0.670	0.650	0.670	0.557	406,100
2021-12-31	0.665	0.670	0.650	0.665	0.553	315,500
2021-12-30	0.665	0.670	0.660	0.670	0.557	193,200
2021-12-29	0.660	0.675	0.655	0.670	0.557	157,200
2021-12-28	0.670	0.670	0.665	0.665	0.553	78,500
2021-12-27	0.655	0.665	0.655	0.665	0.553	65,000
2021-12-24	0.645	0.660	0.640	0.660	0.549	115,400
2021-12-23	0.650	0.650	0.635	0.650	0.540	256,100
2021-12-22	0.655	0.655	0.645	0.650	0.540	282,700
2021-12-21	0.660	0.660	0.650	0.660	0.549	259,900
2021-12-20	0.670	0.670	0.665	0.665	0.553	318,800
2021-12-17	0.690	0.690	0.670	0.670	0.557	291,700
2021-12-16	0.655	0.695	0.655	0.690	0.574	728,900
2021-12-15	0.635	0.655	0.635	0.655	0.545	355,000
2021-12-14	0.630	0.645	0.625	0.640	0.532	297,600
2021-12-13	0.635	0.645	0.620	0.630	0.524	1,245,700
2021-12-10	0.650	0.650	0.635	0.640	0.532	422,000
2021-12-09	0.665	0.665	0.650	0.655	0.540	306,300
2021-12-08	0.650	0.660	0.645	0.660	0.545	376,200
2021-12-07	0.635	0.650	0.635	0.640	0.528	586,700
2021-12-06	0.660	0.660	0.625	0.635	0.524	866,200
2021-12-02	0.660	0.670	0.660	0.660	0.545	491,200
2021-12-01	0.670	0.680	0.660	0.680	0.561	291,600
2021-11-30	0.655	0.685	0.655	0.675	0.557	1,177,600
2021-11-29	0.650	0.665	0.620	0.660	0.545	1,127,200
2021-11-26	0.665	0.680	0.660	0.670	0.553	1,708,600
2021-11-25	0.720	0.720	0.670	0.675	0.557	4,200,100
2021-11-24	0.740	0.740	0.725	0.735	0.606	577,200

← NewerPage 20 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.