FoundPac Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	0.735	0.745	0.730	0.730	0.602	313,400
2021-11-22	0.740	0.750	0.735	0.735	0.606	436,600
2021-11-19	0.740	0.750	0.740	0.745	0.615	432,600
2021-11-18	0.745	0.750	0.735	0.740	0.611	444,400
2021-11-17	0.750	0.755	0.740	0.745	0.615	523,700
2021-11-16	0.750	0.750	0.740	0.750	0.619	283,000
2021-11-15	0.755	0.760	0.740	0.745	0.615	1,443,000
2021-11-12	0.755	0.770	0.750	0.755	0.623	1,336,000
2021-11-11	0.755	0.760	0.745	0.755	0.623	897,800
2021-11-10	0.770	0.770	0.755	0.760	0.627	266,400
2021-11-09	0.760	0.775	0.745	0.770	0.635	2,182,900
2021-11-08	0.785	0.785	0.755	0.760	0.627	2,610,100
2021-11-05	0.790	0.790	0.780	0.785	0.648	1,049,000
2021-11-03	0.785	0.790	0.780	0.780	0.644	436,800
2021-11-02	0.780	0.785	0.780	0.780	0.644	465,400
2021-11-01	0.780	0.790	0.775	0.775	0.639	432,500
2021-10-29	0.775	0.785	0.775	0.780	0.644	606,100
2021-10-28	0.780	0.785	0.775	0.775	0.639	858,200
2021-10-27	0.785	0.790	0.780	0.785	0.648	304,600
2021-10-26	0.790	0.800	0.785	0.785	0.648	376,600
2021-10-25	0.780	0.805	0.775	0.785	0.648	2,343,900
2021-10-22	0.780	0.785	0.775	0.780	0.644	451,500
2021-10-21	0.785	0.795	0.780	0.780	0.644	405,700
2021-10-20	0.790	0.795	0.780	0.790	0.652	754,900

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.