FoundPac Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	4,264,600
May 28, 2026	0.41	0.43	0.40	0.42	0.42	5.00%	5,443,400
May 26, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,847,800
May 25, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	1,523,100
May 22, 2026	0.39	0.43	0.39	0.42	0.42	9.21%	12,311,500
May 21, 2026	0.36	0.39	0.36	0.38	0.38	5.56%	2,498,800
May 20, 2026	0.36	0.37	0.35	0.36	0.36	-	676,300
May 19, 2026	0.35	0.37	0.35	0.36	0.36	5.88%	1,992,900
May 18, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	521,400
May 15, 2026	0.36	0.37	0.35	0.35	0.35	-4.11%	589,300
May 14, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	758,600
May 13, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	378,300
May 12, 2026	0.35	0.36	0.35	0.35	0.35	-	916,000
May 11, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	751,100
May 8, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	72,100
May 7, 2026	0.35	0.35	0.33	0.34	0.34	-	385,000
May 6, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	529,900
May 5, 2026	0.33	0.34	0.33	0.33	0.33	-	199,600
May 4, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	156,700
Apr 30, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	279,900
Apr 29, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	1,110,500
Apr 28, 2026	0.33	0.33	0.32	0.32	0.32	-	255,300
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