FoundPac Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.325	0.325	0.315	0.320	0.312	255,300
2026-04-27	0.330	0.335	0.320	0.320	0.312	738,500
2026-04-24	0.310	0.325	0.310	0.325	0.317	461,500
2026-04-23	0.320	0.325	0.310	0.315	0.307	400,000
2026-04-22	0.305	0.320	0.300	0.320	0.312	1,340,600
2026-04-21	0.305	0.315	0.305	0.310	0.302	540,600
2026-04-20	0.305	0.310	0.300	0.305	0.298	74,500
2026-04-17	0.300	0.310	0.295	0.300	0.293	621,100
2026-04-16	0.300	0.315	0.295	0.300	0.293	1,214,000
2026-04-15	0.290	0.310	0.290	0.300	0.293	533,700
2026-04-14	0.285	0.285	0.285	0.285	0.278	22,000
2026-04-13	0.285	0.285	0.280	0.285	0.278	253,200
2026-04-10	0.285	0.285	0.285	0.285	0.278	119,200
2026-04-09	0.280	0.290	0.280	0.280	0.273	161,900
2026-04-08	0.285	0.285	0.280	0.280	0.273	202,600
2026-04-07	0.280	0.280	0.280	0.280	0.273	118,800
2026-04-06	0.285	0.285	0.280	0.280	0.273	95,000
2026-04-03	0.275	0.285	0.275	0.285	0.278	196,700
2026-04-02	0.275	0.285	0.275	0.285	0.278	420,000
2026-04-01	0.280	0.290	0.275	0.290	0.283	346,000
2026-03-31	0.275	0.280	0.275	0.280	0.273	232,500
2026-03-30	0.275	0.275	0.270	0.275	0.268	426,600
2026-03-27	0.280	0.280	0.275	0.280	0.273	27,000
2026-03-26	0.280	0.280	0.275	0.275	0.268	411,200
2026-03-25	0.280	0.280	0.280	0.280	0.273	6,000
2026-03-24	0.280	0.280	0.275	0.280	0.273	599,700
2026-03-19	0.280	0.290	0.280	0.285	0.278	158,500
2026-03-18	0.290	0.295	0.275	0.275	0.268	1,098,600
2026-03-17	0.295	0.295	0.290	0.295	0.288	39,500
2026-03-16	0.285	0.295	0.285	0.295	0.288	87,200
2026-03-13	0.290	0.290	0.285	0.290	0.283	46,300
2026-03-12	0.290	0.290	0.275	0.285	0.278	491,000
2026-03-10	0.285	0.290	0.285	0.285	0.278	496,300
2026-03-09	0.280	0.285	0.270	0.285	0.278	2,298,700
2026-03-06	0.290	0.290	0.280	0.285	0.278	397,700
2026-03-05	0.300	0.300	0.285	0.290	0.283	868,300
2026-03-04	0.305	0.315	0.300	0.300	0.293	577,900
2026-03-03	0.315	0.320	0.310	0.310	0.302	388,300
2026-03-02	0.320	0.325	0.310	0.320	0.312	397,100
2026-02-27	0.320	0.330	0.320	0.330	0.322	192,800
2026-02-26	0.335	0.335	0.325	0.330	0.322	59,800
2026-02-25	0.320	0.335	0.320	0.330	0.322	112,300
2026-02-24	0.325	0.335	0.325	0.330	0.322	62,600
2026-02-23	0.330	0.340	0.330	0.330	0.322	211,500
2026-02-20	0.325	0.335	0.320	0.330	0.322	366,600
2026-02-19	0.325	0.325	0.320	0.320	0.312	5,100
2026-02-16	0.320	0.325	0.315	0.325	0.317	96,000
2026-02-13	0.325	0.325	0.315	0.325	0.317	322,000
2026-02-12	0.325	0.335	0.325	0.330	0.322	185,000
2026-02-11	0.330	0.335	0.325	0.325	0.317	301,400
2026-02-10	0.315	0.315	0.305	0.310	0.302	132,700
2026-02-09	0.305	0.315	0.305	0.310	0.302	192,100
2026-02-06	0.300	0.310	0.300	0.300	0.293	582,400
2026-02-05	0.325	0.330	0.305	0.315	0.307	842,100
2026-02-04	0.325	0.335	0.325	0.325	0.317	521,200
2026-02-03	0.335	0.340	0.330	0.335	0.327	560,500
2026-01-30	0.355	0.370	0.330	0.340	0.332	6,017,500
2026-01-29	0.335	0.355	0.325	0.350	0.342	2,228,900
2026-01-28	0.335	0.335	0.325	0.335	0.327	1,037,700
2026-01-27	0.335	0.340	0.335	0.335	0.327	190,100

← NewerPage 3 of 5 · 248 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.