Australia markets closed

FoundPac Group Berhad (5277.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.3600+0.0150 (+4.35%)
As of 04:20PM MYT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.35000.36000.34500.36000.36001,805,300
03 May 20240.34500.35000.34000.34500.34503,457,200
02 May 20240.35000.35000.34000.34500.34503,038,200
30 Apr 20240.35500.35500.34500.35000.35001,089,600
29 Apr 20240.35500.36500.35000.35500.35501,338,900
26 Apr 20240.34500.35500.34500.35000.35001,246,900
25 Apr 20240.35000.35500.34500.35000.35001,818,500
24 Apr 20240.35500.36000.35000.35000.35002,126,800
23 Apr 20240.34500.35500.34500.35500.35501,398,100
22 Apr 20240.34000.34500.33500.34000.3400672,300
19 Apr 20240.34000.34500.33500.33500.33502,194,300
18 Apr 20240.34500.34500.34000.34000.3400977,700
17 Apr 20240.34500.34500.34000.34500.34501,623,100
16 Apr 20240.35500.36000.34000.35000.35003,627,400
15 Apr 20240.36500.36500.35500.36000.3600824,300
12 Apr 20240.36500.37000.36000.36500.36502,417,300
09 Apr 20240.36500.36500.35500.36500.3650361,900
08 Apr 20240.35000.36000.35000.36000.3600830,500
05 Apr 20240.35500.35500.34500.35500.35502,693,900
04 Apr 20240.36000.36500.35000.35500.35502,628,500
03 Apr 20240.36500.36500.35500.36000.36002,707,900
02 Apr 20240.36500.37000.36000.36500.36501,967,100
01 Apr 20240.37000.37000.36500.36500.3650390,500
29 Mar 20240.37500.37500.36500.37000.3700548,900
27 Mar 20240.37000.37500.36500.37000.37001,678,900
26 Mar 20240.37000.37000.36500.37000.3700541,200
25 Mar 20240.37000.37000.36500.37000.3700718,400
22 Mar 20240.37000.37500.36500.37000.3700669,900
21 Mar 20240.37000.37500.36500.37000.37001,914,700
20 Mar 20240.37000.37500.36500.37000.37002,344,500
19 Mar 20240.38000.38000.37000.37000.3700541,600
18 Mar 20240.37500.38000.37500.38000.3800121,500
15 Mar 20240.38000.38000.37500.38000.3800318,600
14 Mar 20240.38000.38000.38000.38000.3800112,100
13 Mar 20240.38000.38000.37500.38000.3800471,000
12 Mar 20240.38000.38500.37500.38500.3850349,000
11 Mar 20240.38000.38000.37500.38000.3800518,600
08 Mar 20240.38000.38500.38000.38500.3850163,500
07 Mar 20240.38000.38500.38000.38000.3800158,500
06 Mar 20240.38500.38500.38000.38500.3850223,100
05 Mar 20240.39000.39000.38500.38500.3850212,300
04 Mar 20240.39000.39000.38500.39000.3900121,800
01 Mar 20240.38000.39000.38000.39000.3900245,200
29 Feb 20240.38000.39000.38000.39000.3900917,900
28 Feb 20240.38500.39000.38500.38500.3850250,100
27 Feb 20240.39000.39000.38500.38500.3850255,400
26 Feb 20240.38500.39500.38500.39000.3900325,600
23 Feb 20240.39500.39500.38500.39000.39001,418,700
22 Feb 20240.38500.40000.38500.39500.39502,048,400
21 Feb 20240.40000.40000.38500.38500.38502,822,900
20 Feb 20240.41000.41000.40500.41000.4100375,100
19 Feb 20240.41000.41500.40500.41000.4100633,700
16 Feb 20240.41500.42000.40500.41500.4150537,800
15 Feb 20240.41000.41500.40500.41500.4150442,200
14 Feb 20240.40500.41500.40500.41000.4100294,400
13 Feb 20240.41000.41500.40500.41500.415094,100
09 Feb 20240.41000.41000.40000.41000.410076,500
08 Feb 20240.41000.41500.40500.41000.4100149,700
07 Feb 20240.40500.41500.40500.41000.4100203,600
06 Feb 20240.40000.41000.40000.40500.4050284,500
05 Feb 20240.41000.41000.40000.41000.4100125,800
02 Feb 20240.40500.41000.40500.40500.4050188,800
31 Jan 20240.40500.41000.40500.40500.405067,100
30 Jan 20240.40500.41000.40500.41000.4100290,100
29 Jan 20240.40500.41000.40500.40500.4050178,000
26 Jan 20240.41500.42000.40500.41000.4100563,300
24 Jan 20240.41500.41500.41000.41500.4150201,700
23 Jan 20240.41500.42000.41000.42000.4200287,400
22 Jan 20240.41000.42000.41000.41500.4150446,800
19 Jan 20240.40000.40500.40000.40500.4050350,900
18 Jan 20240.40500.41000.40000.41000.4100626,300
17 Jan 20240.41000.41000.40500.40500.4050285,900
16 Jan 20240.41000.41000.40500.41000.4100643,400
15 Jan 20240.40500.41000.40500.41000.4100677,300
12 Jan 20240.41000.41000.40500.41000.4100383,700
11 Jan 20240.41500.41500.40500.41000.41001,290,200
10 Jan 20240.41500.42000.41000.41500.4150363,300
09 Jan 20240.41500.42500.41000.41500.41502,661,700
08 Jan 20240.41500.42000.41000.41500.4150694,100
05 Jan 20240.41500.42000.41000.41500.41502,604,200
04 Jan 20240.41000.41000.40500.41000.41002,628,300
03 Jan 20240.41000.42000.41000.41000.4100711,200
02 Jan 20240.41500.41500.41000.41000.4100538,500
29 Dec 20230.42500.42500.41500.41500.4150395,900
28 Dec 20230.42500.43000.42000.42500.4250217,300
27 Dec 20230.42000.43000.41500.42500.42501,204,500
26 Dec 20230.42000.42000.41000.42000.4200210,400
22 Dec 20230.41500.42000.41000.42000.4200240,300
21 Dec 20230.41000.41500.41000.41500.415088,500
20 Dec 20230.41000.41500.41000.41500.4150141,500
19 Dec 20230.41000.41000.40500.41000.4100270,600
18 Dec 20230.41500.41500.40500.41000.4100282,900
15 Dec 20230.42000.42000.41500.41500.4150147,000
14 Dec 20230.42000.42000.41500.41500.4150220,000
13 Dec 20230.42000.42000.40500.41000.4100369,000
13 Dec 20230.005 Dividend
12 Dec 20230.42000.42500.42000.42500.4200461,200
11 Dec 20230.41500.42500.41500.42500.4200295,000
08 Dec 20230.41500.42000.41500.42000.4151209,300
07 Dec 20230.42000.42000.41000.41500.4101374,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...