FoundPac Group Berhad (5277.KL)

Compare

0.2650

0.0000

(0.00%)

As of 9:51:26 AM GMT+8. Market Open.

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	0.2700	0.2700	0.2650	0.2650	0.2650	78,000
Mar 4, 2025	0.2750	0.2750	0.2650	0.2650	0.2650	707,200
Mar 3, 2025	0.2750	0.2800	0.2750	0.2800	0.2800	121,800
Feb 28, 2025	0.2900	0.2900	0.2800	0.2800	0.2800	188,500
Feb 27, 2025	0.2900	0.3000	0.2800	0.2900	0.2900	261,600
Feb 26, 2025	0.2800	0.2850	0.2750	0.2800	0.2800	87,500
Feb 25, 2025	0.2850	0.2850	0.2750	0.2800	0.2800	428,200
Feb 24, 2025	0.2900	0.2950	0.2850	0.2850	0.2850	501,400
Feb 21, 2025	0.3000	0.3000	0.2800	0.2900	0.2900	1,453,700
Feb 20, 2025	0.3100	0.3100	0.2950	0.3000	0.3000	750,900
Feb 19, 2025	0.3150	0.3150	0.3100	0.3100	0.3100	546,200
Feb 18, 2025	0.3150	0.3250	0.3150	0.3200	0.3200	129,600
Feb 17, 2025	0.3150	0.3200	0.3150	0.3200	0.3200	22,500
Feb 14, 2025	0.3150	0.3250	0.3150	0.3150	0.3150	165,600
Feb 13, 2025	0.3150	0.3250	0.3150	0.3200	0.3200	62,300
Feb 12, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	231,100
Feb 10, 2025	0.3200	0.3200	0.3150	0.3150	0.3150	76,600
Feb 7, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	14,000
Feb 6, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	30,000
Feb 5, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	81,000
Feb 4, 2025	0.3150	0.3200	0.3150	0.3150	0.3150	70,000
Feb 3, 2025	0.3200	0.3200	0.3150	0.3150	0.3150	145,000
Jan 31, 2025	0.3150	0.3250	0.3150	0.3200	0.3200	46,000
Jan 28, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	125,000
Jan 27, 2025	0.3250	0.3250	0.3200	0.3200	0.3200	197,500
Jan 24, 2025	0.3250	0.3350	0.3200	0.3250	0.3250	129,500
Jan 23, 2025	0.3350	0.3350	0.3200	0.3200	0.3200	338,800
Jan 22, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	18,600
Jan 21, 2025	0.3350	0.3400	0.3300	0.3350	0.3350	138,800
Jan 20, 2025	0.3250	0.3350	0.3250	0.3350	0.3350	112,300
Jan 17, 2025	0.3250	0.3250	0.3200	0.3250	0.3250	235,700
Jan 16, 2025	0.3300	0.3300	0.3250	0.3300	0.3300	217,400
Jan 15, 2025	0.3350	0.3350	0.3250	0.3250	0.3250	299,800
Jan 14, 2025	0.3300	0.3350	0.3300	0.3300	0.3300	111,800
Jan 13, 2025	0.3500	0.3500	0.3250	0.3300	0.3300	552,500
Jan 10, 2025	0.3450	0.3550	0.3450	0.3500	0.3500	330,100
Jan 9, 2025	0.3550	0.3550	0.3450	0.3500	0.3500	562,900
Jan 8, 2025	0.3600	0.3650	0.3500	0.3550	0.3550	439,100
Jan 7, 2025	0.3700	0.3750	0.3600	0.3650	0.3650	635,200
Jan 6, 2025	0.3800	0.3850	0.3550	0.3750	0.3750	531,600
Jan 3, 2025	0.3750	0.3800	0.3600	0.3800	0.3800	757,500
Jan 2, 2025	0.3450	0.3750	0.3450	0.3750	0.3750	1,710,400
Dec 31, 2024	0.3550	0.3550	0.3450	0.3450	0.3450	36,000
Dec 30, 2024	0.3450	0.3550	0.3450	0.3500	0.3500	296,100
Dec 27, 2024	0.3500	0.3550	0.3500	0.3500	0.3500	197,100
Dec 26, 2024	0.3500	0.3550	0.3400	0.3500	0.3500	403,800
Dec 24, 2024	0.3550	0.3550	0.3500	0.3550	0.3550	249,200
Dec 23, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	377,200
Dec 20, 2024	0.3450	0.3650	0.3450	0.3550	0.3550	1,499,500
Dec 19, 2024	0.3450	0.3500	0.3450	0.3450	0.3450	315,500
Dec 18, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	282,500
Dec 17, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	256,800
Dec 16, 2024	0.3500	0.3650	0.3500	0.3550	0.3550	1,144,100
Dec 13, 2024	0.3400	0.3450	0.3350	0.3450	0.3450	220,200
Dec 12, 2024	0.3400	0.3450	0.3350	0.3400	0.3400	296,900
Dec 11, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	467,000
Dec 10, 2024	0.3400	0.3500	0.3350	0.3500	0.3500	449,200
Dec 9, 2024	0.3300	0.3450	0.3300	0.3400	0.3400	548,800
Dec 6, 2024	0.3300	0.3350	0.3250	0.3350	0.3350	754,300
Dec 5, 2024	0.0050 Dividend
Dec 5, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	43,200
Dec 4, 2024	0.3350	0.3450	0.3350	0.3350	0.3300	541,000
Dec 3, 2024	0.3200	0.3300	0.3200	0.3300	0.3251	129,000
Dec 2, 2024	0.3100	0.3200	0.3100	0.3200	0.3152	74,800
Nov 29, 2024	0.3150	0.3250	0.3100	0.3200	0.3152	235,600
Nov 28, 2024	0.3200	0.3250	0.3150	0.3150	0.3103	82,500
Nov 27, 2024	0.3200	0.3250	0.3150	0.3200	0.3152	147,400
Nov 26, 2024	0.3150	0.3200	0.3100	0.3200	0.3152	37,700
Nov 25, 2024	0.3200	0.3200	0.3150	0.3150	0.3103	138,500
Nov 22, 2024	0.3250	0.3250	0.3150	0.3200	0.3152	144,100
Nov 21, 2024	0.3150	0.3200	0.3100	0.3150	0.3103	409,100
Nov 20, 2024	0.3200	0.3200	0.3150	0.3200	0.3152	292,300
Nov 19, 2024	0.3250	0.3250	0.3200	0.3200	0.3152	309,400
Nov 18, 2024	0.3350	0.3350	0.3200	0.3200	0.3152	234,200
Nov 15, 2024	0.3300	0.3300	0.3250	0.3250	0.3201	61,900
Nov 14, 2024	0.3300	0.3300	0.3300	0.3300	0.3251	47,100
Nov 13, 2024	0.3300	0.3300	0.3250	0.3300	0.3251	79,700
Nov 12, 2024	0.3250	0.3300	0.3250	0.3250	0.3201	124,000
Nov 11, 2024	0.3300	0.3300	0.3250	0.3250	0.3201	207,000
Nov 8, 2024	0.3300	0.3300	0.3250	0.3300	0.3251	170,800
Nov 7, 2024	0.3400	0.3400	0.3300	0.3300	0.3251	202,000
Nov 6, 2024	0.3200	0.3350	0.3200	0.3350	0.3300	737,100
Nov 5, 2024	0.3300	0.3300	0.3150	0.3200	0.3152	547,000
Nov 4, 2024	0.3300	0.3300	0.3250	0.3250	0.3201	64,700
Nov 1, 2024	0.3300	0.3300	0.3250	0.3250	0.3201	208,600
Oct 30, 2024	0.3300	0.3300	0.3250	0.3300	0.3251	231,000
Oct 29, 2024	0.3300	0.3350	0.3300	0.3350	0.3300	73,300
Oct 28, 2024	0.3300	0.3350	0.3300	0.3350	0.3300	68,800
Oct 25, 2024	0.3300	0.3350	0.3300	0.3300	0.3251	105,700
Oct 24, 2024	0.3350	0.3400	0.3300	0.3300	0.3251	88,300
Oct 23, 2024	0.3300	0.3300	0.3250	0.3300	0.3251	179,100
Oct 22, 2024	0.3350	0.3350	0.3300	0.3300	0.3251	64,000
Oct 21, 2024	0.3400	0.3400	0.3300	0.3350	0.3300	243,000
Oct 18, 2024	0.3350	0.3350	0.3350	0.3350	0.3300	59,900
Oct 17, 2024	0.3350	0.3350	0.3300	0.3350	0.3300	111,600
Oct 16, 2024	0.3300	0.3350	0.3300	0.3350	0.3300	187,400
Oct 15, 2024	0.3350	0.3350	0.3300	0.3300	0.3251	41,600
Oct 14, 2024	0.3350	0.3350	0.3300	0.3300	0.3251	252,300
Oct 11, 2024	0.3300	0.3350	0.3300	0.3350	0.3300	55,000
Oct 10, 2024	0.3350	0.3350	0.3300	0.3300	0.3251	73,000
Oct 9, 2024	0.3350	0.3350	0.3350	0.3350	0.3300	56,500
Oct 8, 2024	0.3300	0.3350	0.3300	0.3350	0.3300	162,500
Oct 7, 2024	0.3350	0.3350	0.3350	0.3350	0.3300	-
Oct 4, 2024	0.3350	0.3350	0.3350	0.3350	0.3300	37,600
Oct 3, 2024	0.3350	0.3400	0.3300	0.3400	0.3349	77,000
Oct 2, 2024	0.3350	0.3350	0.3300	0.3300	0.3251	69,000
Oct 1, 2024	0.3300	0.3350	0.3250	0.3350	0.3300	264,400
Sep 30, 2024	0.3350	0.3350	0.3300	0.3300	0.3251	305,000
Sep 27, 2024	0.3350	0.3350	0.3350	0.3350	0.3300	100,500
Sep 26, 2024	0.3350	0.3350	0.3350	0.3350	0.3300	42,300
Sep 25, 2024	0.3400	0.3450	0.3350	0.3350	0.3300	200,800
Sep 24, 2024	0.3400	0.3450	0.3350	0.3450	0.3399	192,200
Sep 23, 2024	0.3450	0.3450	0.3400	0.3450	0.3399	52,500
Sep 20, 2024	0.3500	0.3550	0.3400	0.3450	0.3399	347,300
Sep 19, 2024	0.3300	0.3500	0.3300	0.3500	0.3448	183,600
Sep 18, 2024	0.3250	0.3350	0.3250	0.3300	0.3251	249,800
Sep 17, 2024	0.3300	0.3350	0.3300	0.3300	0.3251	109,500
Sep 13, 2024	0.3300	0.3350	0.3300	0.3300	0.3251	328,500
Sep 12, 2024	0.3300	0.3350	0.3200	0.3250	0.3201	730,800
Sep 11, 2024	0.3400	0.3400	0.3300	0.3300	0.3251	442,300
Sep 10, 2024	0.3400	0.3400	0.3350	0.3350	0.3300	127,600
Sep 9, 2024	0.3350	0.3350	0.3300	0.3350	0.3300	719,100
Sep 6, 2024	0.3400	0.3400	0.3350	0.3350	0.3300	214,600
Sep 5, 2024	0.3350	0.3400	0.3350	0.3350	0.3300	455,300
Sep 4, 2024	0.3400	0.3450	0.3400	0.3400	0.3349	311,300
Sep 3, 2024	0.3450	0.3500	0.3400	0.3450	0.3399	321,100
Sep 2, 2024	0.3550	0.3550	0.3500	0.3500	0.3448	54,200
Aug 30, 2024	0.3450	0.3550	0.3400	0.3500	0.3448	909,300
Aug 29, 2024	0.3600	0.3600	0.3450	0.3450	0.3399	483,300
Aug 28, 2024	0.3600	0.3600	0.3550	0.3550	0.3497	265,500
Aug 27, 2024	0.3500	0.3550	0.3500	0.3550	0.3497	373,500
Aug 26, 2024	0.3550	0.3650	0.3550	0.3550	0.3497	267,100
Aug 23, 2024	0.3600	0.3650	0.3600	0.3600	0.3546	141,200
Aug 22, 2024	0.3600	0.3700	0.3600	0.3600	0.3546	407,800
Aug 21, 2024	0.3650	0.3700	0.3600	0.3700	0.3645	193,000
Aug 20, 2024	0.3650	0.3700	0.3650	0.3700	0.3645	138,400
Aug 19, 2024	0.3700	0.3750	0.3650	0.3750	0.3694	147,600
Aug 16, 2024	0.3700	0.3700	0.3650	0.3700	0.3645	139,800
Aug 15, 2024	0.3700	0.3750	0.3650	0.3650	0.3596	176,000
Aug 14, 2024	0.3700	0.3750	0.3700	0.3750	0.3694	79,000
Aug 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3645	224,900
Aug 12, 2024	0.3750	0.3800	0.3700	0.3700	0.3645	642,700
Aug 9, 2024	0.3700	0.3750	0.3700	0.3700	0.3645	703,000
Aug 8, 2024	0.3650	0.3650	0.3600	0.3650	0.3596	284,800
Aug 7, 2024	0.3750	0.3750	0.3650	0.3700	0.3645	561,300
Aug 6, 2024	0.3550	0.3750	0.3550	0.3750	0.3694	1,253,400
Aug 5, 2024	0.3800	0.3800	0.3500	0.3550	0.3497	2,273,400
Aug 2, 2024	0.3850	0.3900	0.3800	0.3850	0.3793	1,314,400
Aug 1, 2024	0.3900	0.3950	0.3850	0.3950	0.3891	549,400
Jul 31, 2024	0.3900	0.3950	0.3900	0.3900	0.3842	1,190,200
Jul 30, 2024	0.4050	0.4050	0.3950	0.3950	0.3891	339,400
Jul 29, 2024	0.4000	0.4050	0.3950	0.4050	0.3990	624,000
Jul 26, 2024	0.4000	0.4000	0.3950	0.3950	0.3891	342,500
Jul 25, 2024	0.3950	0.4000	0.3950	0.4000	0.3940	467,200
Jul 24, 2024	0.4050	0.4050	0.3950	0.3950	0.3891	627,600
Jul 23, 2024	0.4000	0.4050	0.4000	0.4000	0.3940	451,500
Jul 22, 2024	0.4050	0.4050	0.3900	0.4050	0.3990	1,361,100
Jul 19, 2024	0.3950	0.4100	0.3950	0.4050	0.3990	1,277,800
Jul 18, 2024	0.4050	0.4050	0.4000	0.4000	0.3940	817,700
Jul 17, 2024	0.4050	0.4100	0.4000	0.4100	0.4039	959,000
Jul 16, 2024	0.4150	0.4150	0.4000	0.4100	0.4039	976,200
Jul 15, 2024	0.4100	0.4150	0.4050	0.4050	0.3990	900,900
Jul 12, 2024	0.4050	0.4100	0.4000	0.4050	0.3990	786,500
Jul 11, 2024	0.4100	0.4200	0.4050	0.4150	0.4088	769,300
Jul 10, 2024	0.4150	0.4150	0.4050	0.4100	0.4039	890,800
Jul 9, 2024	0.4250	0.4300	0.4150	0.4150	0.4088	1,239,500
Jul 5, 2024	0.4300	0.4300	0.4200	0.4250	0.4187	687,500
Jul 4, 2024	0.4250	0.4250	0.4150	0.4250	0.4187	849,700
Jul 3, 2024	0.4200	0.4250	0.4150	0.4250	0.4187	905,900
Jul 2, 2024	0.4150	0.4200	0.4100	0.4100	0.4039	470,900
Jul 1, 2024	0.4000	0.4150	0.4000	0.4150	0.4088	532,300
Jun 28, 2024	0.4000	0.4100	0.4000	0.4050	0.3990	570,200
Jun 27, 2024	0.4100	0.4100	0.4000	0.4050	0.3990	922,000
Jun 26, 2024	0.4050	0.4150	0.4050	0.4100	0.4039	612,100
Jun 25, 2024	0.4050	0.4100	0.4000	0.4050	0.3990	1,556,600
Jun 24, 2024	0.4250	0.4250	0.4050	0.4050	0.3990	1,320,500
Jun 21, 2024	0.4150	0.4350	0.4100	0.4250	0.4187	1,376,700
Jun 20, 2024	0.4100	0.4200	0.4100	0.4150	0.4088	1,276,100
Jun 19, 2024	0.4250	0.4250	0.4050	0.4200	0.4137	1,263,000
Jun 18, 2024	0.4300	0.4400	0.4200	0.4300	0.4236	3,013,300
Jun 14, 2024	0.4400	0.4400	0.4250	0.4300	0.4236	1,101,900
Jun 13, 2024	0.4350	0.4400	0.4300	0.4350	0.4285	2,038,100
Jun 12, 2024	0.4150	0.4600	0.4150	0.4300	0.4236	14,377,300
Jun 11, 2024	0.0100 Dividend
Jun 11, 2024	0.4100	0.4150	0.4050	0.4150	0.4088	1,368,200
Jun 10, 2024	0.4200	0.4200	0.4100	0.4150	0.3990	1,039,300
Jun 7, 2024	0.4150	0.4200	0.4100	0.4200	0.4038	2,590,000
Jun 6, 2024	0.4100	0.4150	0.4050	0.4150	0.3990	1,648,300
Jun 5, 2024	0.4050	0.4150	0.4000	0.4050	0.3893	1,846,300
Jun 4, 2024	0.3900	0.4050	0.3900	0.4000	0.3845	1,346,000
May 31, 2024	0.4000	0.4000	0.3800	0.3900	0.3749	1,122,600
May 30, 2024	0.3900	0.4000	0.3900	0.4000	0.3845	660,600
May 29, 2024	0.3950	0.3950	0.3850	0.3950	0.3797	1,462,500
May 28, 2024	0.4050	0.4050	0.3850	0.3950	0.3797	2,484,500
May 27, 2024	0.4150	0.4150	0.4000	0.4050	0.3893	2,205,800
May 24, 2024	0.4150	0.4200	0.4100	0.4100	0.3941	2,970,000
May 23, 2024	0.4050	0.4250	0.4050	0.4200	0.4038	7,192,500
May 21, 2024	0.3950	0.4000	0.3900	0.4000	0.3845	2,185,600
May 20, 2024	0.3900	0.4050	0.3900	0.3950	0.3797	5,702,500
May 17, 2024	0.3800	0.3950	0.3750	0.3900	0.3749	5,273,200
May 16, 2024	0.3750	0.3850	0.3650	0.3800	0.3653	2,580,400
May 15, 2024	0.3750	0.3750	0.3650	0.3700	0.3557	4,021,600
May 14, 2024	0.3850	0.3900	0.3750	0.3850	0.3701	3,223,600
May 13, 2024	0.3700	0.3900	0.3700	0.3850	0.3701	6,221,000
May 10, 2024	0.3750	0.3800	0.3650	0.3700	0.3557	3,913,500
May 9, 2024	0.3600	0.3750	0.3600	0.3750	0.3605	1,301,000
May 8, 2024	0.3700	0.3700	0.3600	0.3600	0.3461	1,131,200
May 7, 2024	0.3600	0.3750	0.3600	0.3700	0.3557	3,979,700
May 6, 2024	0.3500	0.3600	0.3450	0.3600	0.3461	1,914,400
May 3, 2024	0.3450	0.3500	0.3400	0.3450	0.3317	3,457,200
May 2, 2024	0.3500	0.3500	0.3400	0.3450	0.3317	3,038,200
Apr 30, 2024	0.3550	0.3550	0.3450	0.3500	0.3365	1,089,600
Apr 29, 2024	0.3550	0.3650	0.3500	0.3550	0.3413	1,338,900
Apr 26, 2024	0.3450	0.3550	0.3450	0.3500	0.3365	1,246,900
Apr 25, 2024	0.3500	0.3550	0.3450	0.3500	0.3365	1,818,500
Apr 24, 2024	0.3550	0.3600	0.3500	0.3500	0.3365	2,126,800
Apr 23, 2024	0.3450	0.3550	0.3450	0.3550	0.3413	1,398,100
Apr 22, 2024	0.3400	0.3450	0.3350	0.3400	0.3269	672,300
Apr 19, 2024	0.3400	0.3450	0.3350	0.3350	0.3220	2,194,300
Apr 18, 2024	0.3450	0.3450	0.3400	0.3400	0.3269	977,700
Apr 17, 2024	0.3450	0.3450	0.3400	0.3450	0.3317	1,623,100
Apr 16, 2024	0.3550	0.3600	0.3400	0.3500	0.3365	3,627,400
Apr 15, 2024	0.3650	0.3650	0.3550	0.3600	0.3461	824,300
Apr 12, 2024	0.3650	0.3700	0.3600	0.3650	0.3509	2,417,300
Apr 9, 2024	0.3650	0.3650	0.3550	0.3650	0.3509	361,900
Apr 8, 2024	0.3500	0.3600	0.3500	0.3600	0.3461	830,500
Apr 5, 2024	0.3550	0.3550	0.3450	0.3550	0.3413	2,693,900
Apr 4, 2024	0.3600	0.3650	0.3500	0.3550	0.3413	2,628,500
Apr 3, 2024	0.3650	0.3650	0.3550	0.3600	0.3461	2,707,900
Apr 2, 2024	0.3650	0.3700	0.3600	0.3650	0.3509	1,967,100
Apr 1, 2024	0.3700	0.3700	0.3650	0.3650	0.3509	390,500
Mar 29, 2024	0.3750	0.3750	0.3650	0.3700	0.3557	548,900
Mar 27, 2024	0.3700	0.3750	0.3650	0.3700	0.3557	1,678,900
Mar 26, 2024	0.3700	0.3700	0.3650	0.3700	0.3557	541,200
Mar 25, 2024	0.3700	0.3700	0.3650	0.3700	0.3557	718,400
Mar 22, 2024	0.3700	0.3750	0.3650	0.3700	0.3557	669,900
Mar 21, 2024	0.3700	0.3750	0.3650	0.3700	0.3557	1,914,700
Mar 20, 2024	0.3700	0.3750	0.3650	0.3700	0.3557	2,344,500
Mar 19, 2024	0.3800	0.3800	0.3700	0.3700	0.3557	541,600
Mar 18, 2024	0.3750	0.3800	0.3750	0.3800	0.3653	121,500
Mar 15, 2024	0.3800	0.3800	0.3750	0.3800	0.3653	318,600
Mar 14, 2024	0.3800	0.3800	0.3800	0.3800	0.3653	112,100
Mar 13, 2024	0.3800	0.3800	0.3750	0.3800	0.3653	471,000
Mar 12, 2024	0.3800	0.3850	0.3750	0.3850	0.3701	349,000
Mar 11, 2024	0.3800	0.3800	0.3750	0.3800	0.3653	518,600
Mar 8, 2024	0.3800	0.3850	0.3800	0.3850	0.3701	163,500
Mar 7, 2024	0.3800	0.3850	0.3800	0.3800	0.3653	158,500
Mar 6, 2024	0.3850	0.3850	0.3800	0.3850	0.3701	223,100
Mar 5, 2024	0.3900	0.3900	0.3850	0.3850	0.3701	212,300

0113.KL MMS Ventures Berhad

0.3400

0.00%

0090.KL Elsoft Research Berhad

0.3300

0.00%

4359.KL Turiya Berhad

0.2500

0.00%

0146.KL JF Technology Berhad

0.5150

+1.98%

0272.KL TT Vision Holdings Berhad

0.3950

+6.76%

0181.KL Aemulus Holdings Berhad

0.2200

-2.22%

0120.KL Visdynamics Holdings Berhad

0.2400

0.00%

7204.KL D & O Green Technologies Berhad

1.2700

+4.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FoundPac Group Berhad (5277.KL)

Related Tickers