FoundPac Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.375	0.390	0.375	0.380	0.380	451,300
2026-10-16	0.385	0.395	0.380	0.390	0.390	561,400
2026-10-15	0.395	0.395	0.375	0.375	0.375	1,818,600
2026-10-14	0.400	0.410	0.390	0.410	0.410	571,900
2026-10-13	0.410	0.410	0.395	0.400	0.400	961,600
2026-10-12	0.435	0.435	0.410	0.425	0.425	1,825,300
2026-10-09	0.430	0.440	0.430	0.435	0.435	1,104,000
2026-10-08	0.420	0.435	0.420	0.430	0.430	996,300
2026-10-07	0.435	0.440	0.425	0.430	0.430	745,100
2026-10-06	0.420	0.440	0.415	0.430	0.430	3,353,600
2026-10-05	0.405	0.425	0.405	0.420	0.420	2,593,800
2026-10-02	0.400	0.405	0.385	0.405	0.405	455,900
2026-10-01	0.410	0.410	0.390	0.400	0.400	508,300
2026-09-30	0.410	0.410	0.400	0.410	0.410	430,900
2026-09-29	0.405	0.410	0.400	0.405	0.405	176,900
2026-09-28	0.420	0.420	0.400	0.410	0.410	753,700
2026-09-25	0.400	0.415	0.400	0.410	0.410	513,400
2026-09-24	0.405	0.420	0.395	0.400	0.400	1,328,500
2026-09-23	0.400	0.415	0.400	0.410	0.410	851,800
2026-09-22	0.400	0.405	0.395	0.405	0.405	573,200
2026-09-21	0.390	0.395	0.385	0.395	0.395	462,600

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.