FoundPac Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	462,600
Sep 18, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	2,213,600
Sep 17, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	1,559,400
Sep 15, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	759,900
Sep 14, 2026	0.40	0.40	0.39	0.40	0.40	-	174,000
Sep 11, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	1,717,400
Sep 10, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	1,476,500
Sep 9, 2026	0.40	0.42	0.40	0.41	0.41	2.53%	1,119,400
Sep 8, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	655,900
Sep 7, 2026	0.39	0.40	0.39	0.39	0.39	-	1,497,400
Sep 4, 2026	0.39	0.40	0.39	0.39	0.39	-	469,800
Sep 3, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	1,377,100
Sep 2, 2026	0.40	0.40	0.39	0.39	0.39	-4.94%	2,715,000
Sep 1, 2026	0.42	0.43	0.40	0.41	0.41	-4.71%	4,304,000
Aug 28, 2026	0.46	0.46	0.43	0.43	0.43	-7.61%	1,744,300
Aug 27, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	1,269,300
Aug 26, 2026	0.45	0.47	0.45	0.47	0.47	4.49%	1,729,200
Aug 24, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	940,600
Aug 21, 2026	0.44	0.45	0.43	0.44	0.44	-	1,688,200
Aug 20, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	1,454,600
Aug 19, 2026	0.45	0.46	0.45	0.46	0.46	-	1,282,800
Aug 18, 2026	0.47	0.47	0.45	0.46	0.46	-3.19%	2,222,800
Aug 17, 2026	0.47	0.48	0.47	0.47	0.47	-	1,943,100
Aug 14, 2026	0.46	0.47	0.46	0.47	0.47	1.08%	918,000
Aug 13, 2026	0.47	0.48	0.46	0.47	0.47	-1.06%	2,591,400
Aug 12, 2026	0.47	0.48	0.47	0.47	0.47	-	2,413,900
Aug 11, 2026	0.46	0.48	0.46	0.47	0.47	3.30%	5,594,100
Aug 10, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	1,870,800
Aug 7, 2026	0.44	0.46	0.43	0.46	0.46	5.75%	6,850,600
Aug 6, 2026	0.41	0.44	0.41	0.44	0.44	6.10%	4,121,500
Aug 5, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	2,123,900
Aug 4, 2026	0.40	0.42	0.39	0.41	0.41	1.25%	2,564,600
Aug 3, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	437,300
Jul 31, 2026	0.39	0.40	0.38	0.39	0.39	1.32%	1,937,500
Jul 30, 2026	0.37	0.39	0.37	0.38	0.38	-	317,900
Jul 29, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	1,661,600
Jul 28, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	741,100
Jul 27, 2026	0.39	0.39	0.38	0.39	0.39	-	231,800
Jul 24, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	572,500
Jul 23, 2026	0.39	0.41	0.39	0.40	0.40	1.28%	3,432,700
Jul 22, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	281,200
Jul 21, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	139,000
Jul 20, 2026	0.38	0.38	0.38	0.38	0.38	-	172,400
Jul 17, 2026	0.39	0.39	0.38	0.38	0.38	-5.06%	532,400
Jul 16, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	641,400
Jul 15, 2026	0.38	0.40	0.38	0.38	0.38	-	828,100
Jul 14, 2026	0.37	0.39	0.37	0.38	0.38	1.33%	1,252,300
Jul 13, 2026	0.39	0.40	0.38	0.38	0.38	-3.85%	1,004,400
Jul 10, 2026	0.38	0.40	0.38	0.39	0.39	4.00%	1,346,400
Jul 9, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	399,800