FoundPac Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.330	0.330	0.315	0.320	0.292	547,000
2024-11-04	0.330	0.330	0.325	0.325	0.296	64,700
2024-11-01	0.330	0.330	0.325	0.325	0.296	208,600
2024-10-30	0.330	0.330	0.325	0.330	0.301	231,000
2024-10-29	0.330	0.335	0.330	0.335	0.306	73,300
2024-10-28	0.330	0.335	0.330	0.335	0.306	68,800
2024-10-25	0.330	0.335	0.330	0.330	0.301	105,700
2024-10-24	0.335	0.340	0.330	0.330	0.301	88,300
2024-10-23	0.330	0.330	0.325	0.330	0.301	179,100
2024-10-22	0.335	0.335	0.330	0.330	0.301	64,000
2024-10-21	0.340	0.340	0.330	0.335	0.306	243,000
2024-10-18	0.335	0.335	0.335	0.335	0.306	59,900
2024-10-17	0.335	0.335	0.330	0.335	0.306	111,600
2024-10-16	0.330	0.335	0.330	0.335	0.306	187,400
2024-10-15	0.335	0.335	0.330	0.330	0.301	41,600
2024-10-14	0.335	0.335	0.330	0.330	0.301	252,300
2024-10-11	0.330	0.335	0.330	0.335	0.306	55,000
2024-10-10	0.335	0.335	0.330	0.330	0.301	73,000
2024-10-09	0.335	0.335	0.335	0.335	0.306	56,500
2024-10-08	0.330	0.335	0.330	0.335	0.306	162,500
2024-10-04	0.335	0.335	0.335	0.335	0.306	37,600
2024-10-03	0.335	0.340	0.330	0.340	0.310	77,000
2024-10-02	0.335	0.335	0.330	0.330	0.301	69,000
2024-10-01	0.330	0.335	0.325	0.335	0.306	264,400
2024-09-30	0.335	0.335	0.330	0.330	0.301	305,000
2024-09-27	0.335	0.335	0.335	0.335	0.306	100,500
2024-09-26	0.335	0.335	0.335	0.335	0.306	42,300
2024-09-25	0.340	0.345	0.335	0.335	0.306	200,800
2024-09-24	0.340	0.345	0.335	0.345	0.315	192,200
2024-09-23	0.345	0.345	0.340	0.345	0.315	52,500
2024-09-20	0.350	0.355	0.340	0.345	0.315	347,300
2024-09-19	0.330	0.350	0.330	0.350	0.319	183,600
2024-09-18	0.325	0.335	0.325	0.330	0.301	249,800
2024-09-17	0.330	0.335	0.330	0.330	0.301	109,500
2024-09-13	0.330	0.335	0.330	0.330	0.301	328,500
2024-09-12	0.330	0.335	0.320	0.325	0.296	730,800
2024-09-11	0.340	0.340	0.330	0.330	0.301	442,300
2024-09-10	0.340	0.340	0.335	0.335	0.306	127,600
2024-09-09	0.335	0.335	0.330	0.335	0.306	719,100
2024-09-06	0.340	0.340	0.335	0.335	0.306	214,600
2024-09-05	0.335	0.340	0.335	0.335	0.306	455,300
2024-09-04	0.340	0.345	0.340	0.340	0.310	311,300
2024-09-03	0.345	0.350	0.340	0.345	0.315	321,100
2024-09-02	0.355	0.355	0.350	0.350	0.319	54,200
2024-08-30	0.345	0.355	0.340	0.350	0.319	909,300
2024-08-29	0.360	0.360	0.345	0.345	0.315	483,300
2024-08-28	0.360	0.360	0.355	0.355	0.324	265,500
2024-08-27	0.350	0.355	0.350	0.355	0.324	373,500
2024-08-26	0.355	0.365	0.355	0.355	0.324	267,100
2024-08-23	0.360	0.365	0.360	0.360	0.328	141,200
2024-08-22	0.360	0.370	0.360	0.360	0.328	407,800
2024-08-21	0.365	0.370	0.360	0.370	0.337	193,000
2024-08-20	0.365	0.370	0.365	0.370	0.337	138,400
2024-08-19	0.370	0.375	0.365	0.375	0.342	147,600
2024-08-16	0.370	0.370	0.365	0.370	0.337	139,800
2024-08-15	0.370	0.375	0.365	0.365	0.333	176,000
2024-08-14	0.370	0.375	0.370	0.375	0.342	79,000
2024-08-12	0.375	0.380	0.370	0.370	0.337	642,700
2024-08-09	0.370	0.375	0.370	0.370	0.337	703,000
2024-08-08	0.365	0.365	0.360	0.365	0.333	284,800

← NewerPage 9 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.