Skip to main content
FoundPac Group Berhad (KLSE:FPGROUP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.285
-0.005 (-1.72%)
At close: Mar 6, 2026

FoundPac Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.290.290.280.290.29-1.72%397,700
Mar 5, 20260.300.300.290.290.29-3.33%868,300
Mar 4, 20260.310.320.300.300.30-3.23%577,900
Mar 3, 20260.320.320.310.310.31-3.13%388,300
Mar 2, 20260.320.330.310.320.32-3.03%397,100
Feb 27, 20260.320.330.320.330.33-192,800
Feb 26, 20260.340.340.330.330.33-59,800
Feb 25, 20260.320.340.320.330.33-112,300
Feb 24, 20260.330.340.330.330.33-62,600
Feb 23, 20260.330.340.330.330.33-211,500
Feb 20, 20260.330.340.320.330.333.13%366,600
Feb 19, 20260.330.330.320.320.32-1.54%5,100
Feb 16, 20260.320.330.320.330.33-96,000
Feb 13, 20260.330.330.320.330.33-1.52%322,000
Feb 12, 20260.330.340.330.330.331.54%185,000
Feb 11, 20260.330.340.330.330.334.84%301,400
Feb 10, 20260.320.320.310.310.31-132,700
Feb 9, 20260.310.320.310.310.313.33%192,100
Feb 6, 20260.300.310.300.300.30-4.76%582,400
Feb 5, 20260.330.330.310.320.32-3.08%842,100
Feb 4, 20260.330.340.330.330.33-2.99%521,200
Feb 3, 20260.340.340.330.340.34-1.47%560,500
Jan 30, 20260.360.370.330.340.34-2.86%6,017,500
Jan 29, 20260.340.360.330.350.354.48%2,228,900
Jan 28, 20260.340.340.330.340.34-1,037,700
Jan 27, 20260.340.340.340.340.34-190,100
Jan 26, 20260.340.340.340.340.34-245,400
Jan 23, 20260.350.350.340.340.34-1.47%242,400
Jan 22, 20260.340.350.340.340.34-311,900
Jan 21, 20260.340.340.340.340.341.49%110,000
Jan 20, 20260.340.340.330.340.34-1.47%245,100
Jan 19, 20260.350.350.340.340.34-1.45%158,000
Jan 16, 20260.350.350.340.350.35-1.43%235,000
Jan 15, 20260.350.350.340.350.351.45%202,300
Jan 14, 20260.340.350.340.350.352.99%292,400
Jan 13, 20260.340.340.340.340.34-382,200
Jan 12, 20260.340.340.340.340.34-1.47%149,200
Jan 9, 20260.340.340.330.340.34-799,600
Jan 8, 20260.340.350.340.340.34-592,500
Jan 7, 20260.350.350.340.340.34-2.86%209,900
Jan 6, 20260.350.350.340.350.351.45%258,500
Jan 5, 20260.340.350.340.350.352.99%392,100
Jan 2, 20260.340.340.340.340.34-59,400
Dec 31, 20250.340.340.340.340.34-1.47%94,400
Dec 30, 20250.350.350.340.340.34-1.45%299,100
Dec 29, 20250.340.360.330.350.351.47%2,561,700
Dec 26, 20250.340.340.330.340.341.49%115,000
Dec 24, 20250.330.340.330.340.341.52%225,200
Dec 23, 20250.340.340.330.330.33-2.94%793,200
Dec 22, 20250.340.350.340.340.34-1.45%74,000
Dec 19, 20250.350.350.340.350.35-307,300
Dec 18, 20250.360.360.330.350.35-2.82%582,400
Dec 17, 20250.350.360.350.360.361.43%201,100
Dec 16, 20250.350.350.340.350.35-298,400
Dec 15, 20250.360.370.350.350.35-4.11%304,600
Dec 12, 20250.360.380.360.370.37-2.67%198,100
Dec 11, 20250.380.380.370.380.38-331,000
Dec 10, 20250.380.380.370.380.381.35%278,700
Dec 9, 20250.380.380.370.370.37-3.90%350,700
Dec 8, 20250.380.390.370.390.391.32%319,400
Dec 5, 20250.370.380.370.380.381.33%658,900
Dec 4, 20250.400.400.380.380.37-3.85%1,002,400
Dec 3, 20250.360.390.360.390.3811.43%2,333,900
Dec 2, 20250.350.350.350.350.35-506,000
Dec 1, 20250.350.360.350.350.35-1,190,100
Nov 28, 20250.350.350.350.350.35-1.41%418,400
Nov 27, 20250.350.360.350.360.35-308,000
Nov 26, 20250.360.360.350.360.35-1.39%203,800
Nov 25, 20250.360.360.350.360.361.41%344,500
Nov 24, 20250.350.360.350.360.354.41%893,900
Nov 21, 20250.380.380.330.340.34-9.33%4,015,100
Nov 20, 20250.380.390.370.380.371.35%795,400
Nov 19, 20250.380.390.370.370.37-3.90%1,534,400
Nov 18, 20250.390.400.380.390.38-2.53%1,447,700
Nov 17, 20250.380.410.380.400.395.33%5,265,900
Nov 14, 20250.380.380.370.380.37-1.32%1,057,600
Nov 13, 20250.380.390.370.380.38-932,600
Nov 12, 20250.350.380.350.380.388.57%2,448,700
Nov 11, 20250.360.360.350.350.35-1.41%216,900
Nov 10, 20250.360.370.360.360.35-1.39%722,400
Nov 7, 20250.350.360.350.360.362.86%221,100
Nov 6, 20250.340.360.330.350.351.45%247,600
Nov 5, 20250.340.350.340.350.34-161,600
Nov 4, 20250.350.350.340.350.34-2.82%404,300
Nov 3, 20250.360.360.350.360.35-1.39%258,200
Oct 31, 20250.360.360.350.360.36-882,100
Oct 30, 20250.360.360.350.360.361.41%743,300
Oct 29, 20250.350.360.340.360.352.90%871,300
Oct 28, 20250.340.350.340.350.34-340,100
Oct 27, 20250.340.350.340.350.341.47%241,000
Oct 24, 20250.330.340.330.340.343.03%60,000
Oct 23, 20250.330.340.330.330.33-2.94%22,100
Oct 22, 20250.340.340.330.340.341.49%56,300
Oct 21, 20250.340.340.330.340.33-121,700
Oct 17, 20250.350.350.330.340.33-2.90%143,100
Oct 16, 20250.330.350.330.350.346.15%543,400
Oct 15, 20250.340.340.330.330.32-1.52%195,300
Oct 14, 20250.340.350.300.330.33-1.49%1,588,500
Oct 13, 20250.340.350.340.340.33-2.90%1,031,300
Oct 10, 20250.340.350.340.350.34-264,400