FoundPac Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.335	0.335	0.335	0.335	0.327	245,400
2026-01-23	0.345	0.350	0.335	0.335	0.327	242,400
2026-01-22	0.340	0.345	0.335	0.340	0.332	311,900
2026-01-21	0.335	0.340	0.335	0.340	0.332	110,000
2026-01-20	0.340	0.340	0.330	0.335	0.327	245,100
2026-01-19	0.345	0.345	0.340	0.340	0.332	158,000
2026-01-16	0.350	0.350	0.340	0.345	0.337	235,000
2026-01-15	0.345	0.350	0.340	0.350	0.342	202,300
2026-01-14	0.340	0.350	0.340	0.345	0.337	292,400
2026-01-13	0.335	0.335	0.335	0.335	0.327	382,200
2026-01-12	0.340	0.340	0.335	0.335	0.327	149,200
2026-01-09	0.335	0.340	0.330	0.340	0.332	799,600
2026-01-08	0.340	0.345	0.335	0.340	0.332	592,500
2026-01-07	0.345	0.345	0.340	0.340	0.332	209,900
2026-01-06	0.345	0.350	0.340	0.350	0.342	258,500
2026-01-05	0.340	0.345	0.335	0.345	0.337	392,100
2026-01-02	0.335	0.340	0.335	0.335	0.327	59,400
2025-12-31	0.340	0.340	0.335	0.335	0.327	94,400
2025-12-30	0.350	0.350	0.340	0.340	0.332	299,100
2025-12-29	0.340	0.360	0.330	0.345	0.337	2,561,700
2025-12-26	0.340	0.340	0.330	0.340	0.332	115,000
2025-12-24	0.330	0.340	0.330	0.335	0.327	225,200
2025-12-23	0.335	0.340	0.330	0.330	0.322	793,200
2025-12-22	0.340	0.345	0.335	0.340	0.332	74,000
2025-12-19	0.350	0.350	0.340	0.345	0.337	307,300
2025-12-18	0.355	0.355	0.330	0.345	0.337	582,400
2025-12-17	0.350	0.355	0.345	0.355	0.346	201,100
2025-12-16	0.350	0.350	0.340	0.350	0.342	298,400
2025-12-15	0.360	0.365	0.350	0.350	0.342	304,600
2025-12-12	0.360	0.375	0.360	0.365	0.356	198,100
2025-12-11	0.375	0.375	0.365	0.375	0.366	331,000
2025-12-10	0.375	0.380	0.365	0.375	0.366	278,700
2025-12-09	0.380	0.380	0.370	0.370	0.361	350,700
2025-12-08	0.380	0.385	0.370	0.385	0.376	319,400
2025-12-05	0.370	0.380	0.365	0.380	0.366	658,900
2025-12-04	0.395	0.395	0.375	0.375	0.361	1,002,400
2025-12-03	0.355	0.390	0.355	0.390	0.376	2,333,900
2025-12-02	0.350	0.350	0.345	0.350	0.337	506,000
2025-12-01	0.350	0.355	0.345	0.350	0.337	1,190,100
2025-11-28	0.350	0.350	0.345	0.350	0.337	418,400
2025-11-27	0.350	0.355	0.345	0.355	0.342	308,000
2025-11-26	0.355	0.360	0.350	0.355	0.342	203,800
2025-11-25	0.355	0.360	0.350	0.360	0.347	344,500
2025-11-24	0.345	0.355	0.345	0.355	0.342	893,900
2025-11-21	0.375	0.375	0.325	0.340	0.327	4,015,100
2025-11-20	0.375	0.385	0.370	0.375	0.361	795,400
2025-11-19	0.380	0.390	0.370	0.370	0.356	1,534,400
2025-11-18	0.390	0.400	0.380	0.385	0.371	1,447,700
2025-11-17	0.380	0.410	0.380	0.395	0.380	5,265,900
2025-11-14	0.375	0.380	0.370	0.375	0.361	1,057,600
2025-11-13	0.380	0.385	0.370	0.380	0.366	932,600
2025-11-12	0.350	0.380	0.350	0.380	0.366	2,448,700
2025-11-11	0.355	0.355	0.350	0.350	0.337	216,900
2025-11-10	0.355	0.365	0.355	0.355	0.342	722,400
2025-11-07	0.350	0.360	0.350	0.360	0.347	221,100
2025-11-06	0.335	0.355	0.330	0.350	0.337	247,600
2025-11-05	0.335	0.345	0.335	0.345	0.332	161,600
2025-11-04	0.350	0.350	0.340	0.345	0.332	404,300
2025-11-03	0.360	0.360	0.350	0.355	0.342	258,200
2025-10-31	0.355	0.360	0.345	0.360	0.347	882,100

← NewerPage 4 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.