FoundPac Group Bhd historical data

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

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
2026-09-18	0.375	0.395	0.375	0.390	0.390	2,213,600
2026-09-17	0.390	0.390	0.375	0.380	0.380	1,559,400
2026-09-16	0.390	0.390	0.390	0.390	0.390	0
2026-09-15	0.395	0.395	0.390	0.390	0.390	759,900
2026-09-14	0.395	0.395	0.390	0.395	0.395	174,000
2026-09-11	0.410	0.410	0.395	0.395	0.395	1,717,400
2026-09-10	0.405	0.415	0.400	0.410	0.410	1,476,500
2026-09-09	0.395	0.415	0.395	0.405	0.405	1,119,400
2026-09-08	0.390	0.400	0.390	0.395	0.395	655,900
2026-09-07	0.390	0.400	0.390	0.390	0.390	1,497,400
2026-09-04	0.390	0.400	0.385	0.390	0.390	469,800
2026-09-03	0.385	0.400	0.385	0.390	0.390	1,377,100
2026-09-02	0.400	0.400	0.385	0.385	0.385	2,715,000
2026-09-01	0.420	0.425	0.395	0.405	0.405	4,304,000
2026-08-31	0.425	0.425	0.425	0.425	0.425	0
2026-08-28	0.460	0.460	0.425	0.425	0.425	1,744,300
2026-08-27	0.470	0.470	0.455	0.460	0.460	1,269,300
2026-08-26	0.445	0.465	0.445	0.465	0.465	1,729,200
2026-08-25	0.445	0.445	0.445	0.445	0.445	0
2026-08-24	0.440	0.450	0.435	0.445	0.445	940,600
2026-08-21	0.435	0.450	0.430	0.440	0.440	1,688,200
2026-08-20	0.460	0.460	0.440	0.440	0.440	1,454,600
2026-08-19	0.450	0.455	0.445	0.455	0.455	1,252,800
2026-08-18	0.470	0.470	0.450	0.455	0.455	2,222,800
2026-08-17	0.465	0.475	0.465	0.470	0.470	1,943,100
2026-08-14	0.460	0.470	0.460	0.470	0.470	918,000
2026-08-13	0.470	0.475	0.460	0.465	0.465	2,591,400
2026-08-12	0.470	0.475	0.465	0.470	0.470	2,413,900
2026-08-11	0.460	0.480	0.460	0.470	0.470	5,594,100
2026-08-10	0.460	0.460	0.450	0.455	0.455	1,870,800
2026-08-07	0.440	0.460	0.430	0.460	0.460	6,850,600
2026-08-06	0.410	0.435	0.410	0.435	0.435	4,121,500
2026-08-05	0.405	0.415	0.395	0.410	0.410	2,123,900
2026-08-04	0.400	0.415	0.390	0.405	0.405	2,564,600
2026-08-03	0.385	0.400	0.385	0.400	0.400	437,300
2026-07-31	0.385	0.400	0.380	0.385	0.385	1,937,500
2026-07-30	0.370	0.390	0.370	0.380	0.380	317,900
2026-07-29	0.370	0.385	0.370	0.380	0.380	1,661,600
2026-07-28	0.385	0.385	0.370	0.370	0.370	741,100

Page 1 of 21 · 1,226 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.