FoundPac Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	738,500
Apr 24, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	461,500
Apr 23, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	400,000
Apr 22, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	1,340,600
Apr 21, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	540,600
Apr 20, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	74,500
Apr 17, 2026	0.30	0.31	0.30	0.30	0.30	-	621,100
Apr 16, 2026	0.30	0.32	0.30	0.30	0.30	-	1,214,000
Apr 15, 2026	0.29	0.31	0.29	0.30	0.30	5.26%	533,700
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	-	22,000
Apr 13, 2026	0.29	0.29	0.28	0.29	0.29	-	253,200
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	119,200
Apr 9, 2026	0.28	0.29	0.28	0.28	0.28	-	161,900
Apr 8, 2026	0.29	0.29	0.28	0.28	0.28	-	202,600
Apr 7, 2026	0.28	0.28	0.28	0.28	0.28	-	118,800
Apr 6, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	95,000
Apr 3, 2026	0.28	0.29	0.28	0.29	0.29	-	196,700
Apr 2, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	420,000
Apr 1, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	346,000
Mar 31, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	232,500
Mar 30, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	426,600
Mar 27, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	27,000
Mar 26, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	411,200
Mar 25, 2026	0.28	0.28	0.28	0.28	0.28	-	6,000
Mar 24, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	599,700
Mar 19, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	158,500
Mar 18, 2026	0.29	0.30	0.28	0.28	0.28	-6.78%	1,098,600
Mar 17, 2026	0.30	0.30	0.29	0.30	0.30	-	39,500
Mar 16, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	87,200
Mar 13, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	46,300
Mar 12, 2026	0.29	0.29	0.28	0.29	0.29	-	491,000
Mar 10, 2026	0.29	0.29	0.29	0.29	0.29	-	496,300
Mar 9, 2026	0.28	0.29	0.27	0.29	0.29	-	2,298,700
Mar 6, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	397,700
Mar 5, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	868,300
Mar 4, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	577,900
Mar 3, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	388,300
Mar 2, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	397,100
Feb 27, 2026	0.32	0.33	0.32	0.33	0.33	-	192,800
Feb 26, 2026	0.34	0.34	0.33	0.33	0.33	-	59,800
Feb 25, 2026	0.32	0.34	0.32	0.33	0.33	-	112,300
Feb 24, 2026	0.33	0.34	0.33	0.33	0.33	-	62,600
Feb 23, 2026	0.33	0.34	0.33	0.33	0.33	-	211,500
Feb 20, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	366,600
Feb 19, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	5,100
Feb 16, 2026	0.32	0.33	0.32	0.33	0.33	-	96,000
Feb 13, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	322,000
Feb 12, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	185,000
Feb 11, 2026	0.33	0.34	0.33	0.33	0.33	4.84%	301,400
Feb 10, 2026	0.32	0.32	0.31	0.31	0.31	-	132,700
Feb 9, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	192,100
Feb 6, 2026	0.30	0.31	0.30	0.30	0.30	-4.76%	582,400
Feb 5, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	842,100
Feb 4, 2026	0.33	0.34	0.33	0.33	0.33	-2.99%	521,200
Feb 3, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	560,500
Jan 30, 2026	0.36	0.37	0.33	0.34	0.34	-2.86%	6,017,500
Jan 29, 2026	0.34	0.36	0.33	0.35	0.35	4.48%	2,228,900
Jan 28, 2026	0.34	0.34	0.33	0.34	0.34	-	1,037,700
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-	190,100
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	-	245,400
Jan 23, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	242,400
Jan 22, 2026	0.34	0.35	0.34	0.34	0.34	-	311,900
Jan 21, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	110,000
Jan 20, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	245,100
Jan 19, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	158,000
Jan 16, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	235,000
Jan 15, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	202,300
Jan 14, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	292,400
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	-	382,200
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	149,200
Jan 9, 2026	0.34	0.34	0.33	0.34	0.34	-	799,600
Jan 8, 2026	0.34	0.35	0.34	0.34	0.34	-	592,500
Jan 7, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	209,900
Jan 6, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	258,500
Jan 5, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	392,100
Jan 2, 2026	0.34	0.34	0.34	0.34	0.34	-	59,400
Dec 31, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	94,400
Dec 30, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	299,100
Dec 29, 2025	0.34	0.36	0.33	0.35	0.35	1.47%	2,561,700
Dec 26, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	115,000
Dec 24, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	225,200
Dec 23, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	793,200
Dec 22, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	74,000
Dec 19, 2025	0.35	0.35	0.34	0.35	0.35	-	307,300
Dec 18, 2025	0.36	0.36	0.33	0.35	0.35	-2.82%	582,400
Dec 17, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	201,100
Dec 16, 2025	0.35	0.35	0.34	0.35	0.35	-	298,400
Dec 15, 2025	0.36	0.37	0.35	0.35	0.35	-4.11%	304,600
Dec 12, 2025	0.36	0.38	0.36	0.37	0.37	-2.67%	198,100
Dec 11, 2025	0.38	0.38	0.37	0.38	0.38	-	331,000
Dec 10, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	278,700
Dec 9, 2025	0.38	0.38	0.37	0.37	0.37	-3.90%	350,700
Dec 8, 2025	0.38	0.39	0.37	0.39	0.39	1.32%	319,400
Dec 5, 2025	0.37	0.38	0.37	0.38	0.38	1.33%	658,900
Dec 4, 2025	0.40	0.40	0.38	0.38	0.37	-3.85%	1,002,400
Dec 3, 2025	0.36	0.39	0.36	0.39	0.38	11.43%	2,333,900
Dec 2, 2025	0.35	0.35	0.35	0.35	0.35	-	506,000
Dec 1, 2025	0.35	0.36	0.35	0.35	0.35	-	1,190,100
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	418,400
Nov 27, 2025	0.35	0.36	0.35	0.36	0.35	-	308,000