FoundPac Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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