FoundPac Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.320	0.320	0.315	0.315	0.292	145,000
2025-01-31	0.315	0.325	0.315	0.320	0.296	46,000
2025-01-28	0.320	0.320	0.320	0.320	0.296	125,000
2025-01-27	0.325	0.325	0.320	0.320	0.296	197,500
2025-01-24	0.325	0.335	0.320	0.325	0.301	129,500
2025-01-23	0.335	0.335	0.320	0.320	0.296	338,800
2025-01-22	0.335	0.335	0.335	0.335	0.310	18,600
2025-01-21	0.335	0.340	0.330	0.335	0.310	138,800
2025-01-20	0.325	0.335	0.325	0.335	0.310	112,300
2025-01-17	0.325	0.325	0.320	0.325	0.301	235,700
2025-01-16	0.330	0.330	0.325	0.330	0.306	217,400
2025-01-15	0.335	0.335	0.325	0.325	0.301	299,800
2025-01-14	0.330	0.335	0.330	0.330	0.306	111,800
2025-01-13	0.350	0.350	0.325	0.330	0.306	552,500
2025-01-10	0.345	0.355	0.345	0.350	0.324	330,100
2025-01-09	0.355	0.355	0.345	0.350	0.324	562,900
2025-01-08	0.360	0.365	0.350	0.355	0.329	439,100
2025-01-07	0.370	0.375	0.360	0.365	0.338	635,200
2025-01-06	0.380	0.385	0.355	0.375	0.347	531,600
2025-01-03	0.375	0.380	0.360	0.380	0.352	757,500
2025-01-02	0.345	0.375	0.345	0.375	0.347	1,710,400
2024-12-31	0.355	0.355	0.345	0.345	0.319	36,000
2024-12-30	0.345	0.355	0.345	0.350	0.324	296,100
2024-12-27	0.350	0.355	0.350	0.350	0.324	197,100
2024-12-26	0.350	0.355	0.340	0.350	0.324	403,800
2024-12-24	0.355	0.355	0.350	0.355	0.329	249,200
2024-12-23	0.360	0.360	0.350	0.350	0.324	377,200
2024-12-20	0.345	0.365	0.345	0.355	0.329	1,499,500
2024-12-19	0.345	0.350	0.345	0.345	0.319	315,500
2024-12-18	0.350	0.350	0.345	0.345	0.319	282,500
2024-12-17	0.360	0.360	0.350	0.350	0.324	256,800
2024-12-16	0.350	0.365	0.350	0.355	0.329	1,144,100
2024-12-13	0.340	0.345	0.335	0.345	0.319	220,200
2024-12-12	0.340	0.345	0.335	0.340	0.315	296,900
2024-12-11	0.350	0.350	0.340	0.340	0.315	467,000
2024-12-10	0.340	0.350	0.335	0.350	0.324	449,200
2024-12-09	0.330	0.345	0.330	0.340	0.315	548,800
2024-12-06	0.330	0.335	0.325	0.335	0.310	754,300
2024-12-05	0.335	0.335	0.330	0.335	0.310	43,200
2024-12-04	0.335	0.345	0.335	0.335	0.306	541,000
2024-12-03	0.320	0.330	0.320	0.330	0.301	129,000
2024-12-02	0.310	0.320	0.310	0.320	0.292	74,800
2024-11-29	0.315	0.325	0.310	0.320	0.292	235,600
2024-11-28	0.320	0.325	0.315	0.315	0.287	82,500
2024-11-27	0.320	0.325	0.315	0.320	0.292	147,400
2024-11-26	0.315	0.320	0.310	0.320	0.292	37,700
2024-11-25	0.320	0.320	0.315	0.315	0.287	138,500
2024-11-22	0.325	0.325	0.315	0.320	0.292	144,100
2024-11-21	0.315	0.320	0.310	0.315	0.287	409,100
2024-11-20	0.320	0.320	0.315	0.320	0.292	292,300
2024-11-19	0.325	0.325	0.320	0.320	0.292	309,400
2024-11-18	0.335	0.335	0.320	0.320	0.292	264,200
2024-11-15	0.330	0.330	0.325	0.325	0.296	61,900
2024-11-14	0.330	0.330	0.330	0.330	0.301	47,100
2024-11-13	0.330	0.330	0.325	0.330	0.301	79,700
2024-11-12	0.325	0.330	0.325	0.325	0.296	124,000
2024-11-11	0.330	0.330	0.325	0.325	0.296	207,000
2024-11-08	0.330	0.330	0.325	0.330	0.301	170,800
2024-11-07	0.340	0.340	0.330	0.330	0.301	202,000
2024-11-06	0.320	0.335	0.320	0.335	0.306	737,100

← NewerPage 8 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.