FoundPac Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.355	0.360	0.350	0.360	0.347	743,300
2025-10-29	0.345	0.360	0.340	0.355	0.342	871,300
2025-10-28	0.335	0.345	0.335	0.345	0.332	340,100
2025-10-27	0.340	0.345	0.335	0.345	0.332	241,000
2025-10-24	0.330	0.340	0.330	0.340	0.327	60,000
2025-10-23	0.325	0.335	0.325	0.330	0.318	22,100
2025-10-22	0.335	0.340	0.330	0.340	0.327	56,300
2025-10-21	0.340	0.340	0.325	0.335	0.323	121,700
2025-10-17	0.345	0.345	0.330	0.335	0.323	143,100
2025-10-16	0.325	0.345	0.325	0.345	0.332	543,400
2025-10-15	0.335	0.340	0.325	0.325	0.313	195,300
2025-10-14	0.340	0.350	0.300	0.330	0.318	1,588,500
2025-10-13	0.340	0.350	0.335	0.335	0.323	1,031,300
2025-10-10	0.340	0.350	0.340	0.345	0.332	264,400
2025-10-09	0.350	0.355	0.340	0.345	0.332	574,600
2025-10-08	0.345	0.350	0.340	0.345	0.332	283,900
2025-10-07	0.355	0.355	0.340	0.355	0.342	418,900
2025-10-06	0.350	0.355	0.345	0.355	0.342	432,900
2025-10-03	0.345	0.360	0.345	0.350	0.337	2,203,200
2025-10-02	0.330	0.340	0.325	0.340	0.327	1,335,900
2025-10-01	0.330	0.330	0.325	0.330	0.318	984,000
2025-09-30	0.290	0.330	0.290	0.325	0.313	1,467,800
2025-09-29	0.310	0.310	0.295	0.295	0.284	768,300
2025-09-26	0.320	0.320	0.315	0.315	0.303	165,600
2025-09-25	0.320	0.320	0.320	0.320	0.308	67,000
2025-09-24	0.320	0.325	0.320	0.325	0.313	185,200
2025-09-23	0.320	0.330	0.320	0.320	0.308	279,000
2025-09-22	0.325	0.330	0.320	0.325	0.313	99,000
2025-09-19	0.330	0.335	0.320	0.330	0.318	182,900
2025-09-18	0.335	0.335	0.320	0.325	0.313	286,500
2025-09-17	0.315	0.330	0.315	0.330	0.318	1,471,200
2025-09-12	0.305	0.315	0.305	0.315	0.303	138,600
2025-09-11	0.305	0.310	0.300	0.310	0.299	374,700
2025-09-10	0.310	0.310	0.305	0.310	0.299	80,800
2025-09-09	0.310	0.315	0.305	0.310	0.299	250,000
2025-09-08	0.295	0.310	0.295	0.310	0.299	1,085,000
2025-09-04	0.295	0.305	0.295	0.295	0.284	845,500
2025-09-03	0.285	0.310	0.280	0.295	0.284	1,393,500
2025-09-02	0.285	0.285	0.285	0.285	0.274	302,400
2025-08-29	0.305	0.305	0.285	0.295	0.284	690,300
2025-08-28	0.305	0.315	0.305	0.315	0.303	310,200
2025-08-27	0.305	0.335	0.305	0.320	0.308	1,039,700
2025-08-26	0.275	0.300	0.270	0.300	0.289	1,366,100
2025-08-25	0.270	0.280	0.270	0.280	0.270	1,038,000
2025-08-22	0.265	0.270	0.265	0.265	0.255	218,600
2025-08-21	0.265	0.270	0.265	0.270	0.260	535,100
2025-08-20	0.240	0.275	0.240	0.265	0.255	4,315,600
2025-08-19	0.240	0.250	0.240	0.250	0.241	336,900
2025-08-18	0.240	0.245	0.240	0.240	0.231	351,400
2025-08-15	0.245	0.245	0.240	0.240	0.231	196,300
2025-08-14	0.240	0.245	0.240	0.240	0.231	121,800
2025-08-13	0.240	0.245	0.240	0.245	0.236	175,900
2025-08-12	0.235	0.240	0.235	0.235	0.226	207,500
2025-08-11	0.240	0.240	0.235	0.235	0.226	157,900
2025-08-08	0.240	0.245	0.235	0.235	0.226	211,100
2025-08-07	0.250	0.250	0.240	0.245	0.236	305,400
2025-08-06	0.250	0.255	0.250	0.255	0.246	148,600
2025-08-05	0.260	0.260	0.255	0.255	0.246	123,100
2025-08-04	0.260	0.265	0.250	0.260	0.250	264,700
2025-08-01	0.235	0.275	0.235	0.265	0.255	831,100

← NewerPage 5 of 21 · 1,223 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.