FoundPac Group Berhad (FPGROUP.KL)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

42,105,252.00

+0.14

(+0.00%)

At close: 06:07PM EDT

Time period:

03 July 2023 - 03 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
03 July 2024	0.42	0.43	0.41	0.43	0.43	905,900
02 July 2024	0.41	0.42	0.41	0.41	0.41	470,900
01 July 2024	0.40	0.41	0.40	0.41	0.41	532,300
28 June 2024	0.40	0.41	0.40	0.41	0.41	570,200
27 June 2024	0.41	0.41	0.40	0.41	0.41	922,000
26 June 2024	0.41	0.41	0.41	0.41	0.41	612,100
25 June 2024	0.41	0.41	0.40	0.41	0.41	1,556,600
24 June 2024	0.43	0.43	0.41	0.41	0.41	1,320,500
21 June 2024	0.41	0.44	0.41	0.43	0.43	1,376,700
20 June 2024	0.41	0.42	0.41	0.41	0.41	1,276,100
18 June 2024	0.43	0.44	0.42	0.43	0.43	3,013,300
17 June 2024	-	-	-	-	-	-
14 June 2024	0.44	0.44	0.43	0.43	0.43	1,101,900
13 June 2024	0.44	0.44	0.43	0.44	0.44	2,038,100
12 June 2024	0.41	0.46	0.41	0.43	0.43	14,377,300
11 June 2024	0.41	0.41	0.41	0.41	0.41	1,368,200
11 June 2024	0.01 Dividend
10 June 2024	0.42	0.42	0.41	0.41	0.41	1,039,300
07 June 2024	0.41	0.42	0.41	0.42	0.41	2,590,000
06 June 2024	0.41	0.41	0.41	0.41	0.41	1,648,300
05 June 2024	0.41	0.41	0.40	0.41	0.40	1,846,700
04 June 2024	0.39	0.41	0.39	0.40	0.39	1,346,000
03 June 2024	-	-	-	-	-	-
31 May 2024	0.40	0.40	0.38	0.39	0.38	1,122,600
30 May 2024	0.39	0.40	0.39	0.40	0.39	660,600
29 May 2024	0.40	0.40	0.38	0.40	0.39	1,462,500
28 May 2024	0.41	0.41	0.38	0.40	0.39	2,484,500
24 May 2024	0.41	0.42	0.41	0.41	0.40	2,970,000
23 May 2024	0.41	0.43	0.41	0.42	0.41	7,192,500
22 May 2024	-	-	-	-	-	-
21 May 2024	0.40	0.40	0.39	0.40	0.39	2,185,600
20 May 2024	0.39	0.41	0.39	0.40	0.39	5,702,500
17 May 2024	0.38	0.40	0.38	0.39	0.38	5,273,200
16 May 2024	0.38	0.38	0.37	0.38	0.37	2,580,400
15 May 2024	0.38	0.38	0.37	0.37	0.36	4,021,600
14 May 2024	0.38	0.39	0.38	0.38	0.38	3,223,600
13 May 2024	0.37	0.39	0.37	0.38	0.38	6,221,000
10 May 2024	0.38	0.38	0.37	0.37	0.36	3,913,500
09 May 2024	0.36	0.38	0.36	0.38	0.37	1,301,000
08 May 2024	0.37	0.37	0.36	0.36	0.35	1,131,200
07 May 2024	0.36	0.38	0.36	0.37	0.36	3,979,700
06 May 2024	0.35	0.36	0.34	0.36	0.35	1,914,400
03 May 2024	0.34	0.35	0.34	0.34	0.34	3,457,200
02 May 2024	0.35	0.35	0.34	0.34	0.34	3,038,200
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.35	0.35	0.34	0.35	0.34	1,089,600
29 Apr 2024	0.35	0.37	0.35	0.35	0.35	1,338,900
26 Apr 2024	0.34	0.35	0.34	0.35	0.34	1,246,900
25 Apr 2024	0.35	0.35	0.34	0.35	0.34	1,818,500
24 Apr 2024	0.35	0.36	0.35	0.35	0.34	2,126,800
23 Apr 2024	0.34	0.35	0.34	0.35	0.35	1,398,100
22 Apr 2024	0.34	0.34	0.34	0.34	0.33	672,300
19 Apr 2024	0.34	0.34	0.34	0.34	0.33	2,194,300
18 Apr 2024	0.34	0.34	0.34	0.34	0.33	977,700
17 Apr 2024	0.34	0.34	0.34	0.34	0.34	1,623,100
16 Apr 2024	0.35	0.36	0.34	0.35	0.34	3,627,400
15 Apr 2024	0.37	0.37	0.35	0.36	0.35	824,300
12 Apr 2024	0.37	0.37	0.36	0.37	0.36	2,417,300
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	0.37	0.37	0.35	0.37	0.36	361,900
08 Apr 2024	0.35	0.36	0.35	0.36	0.35	830,500
05 Apr 2024	0.35	0.35	0.34	0.35	0.35	2,693,900
04 Apr 2024	0.36	0.37	0.35	0.35	0.35	2,628,500
03 Apr 2024	0.37	0.37	0.35	0.36	0.35	2,707,900
02 Apr 2024	0.37	0.37	0.36	0.37	0.36	1,967,100
01 Apr 2024	0.37	0.37	0.37	0.37	0.36	390,500
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.37	0.38	0.37	0.37	0.36	1,678,900
26 Mar 2024	0.37	0.37	0.37	0.37	0.36	541,200
25 Mar 2024	0.37	0.37	0.37	0.37	0.36	718,400
22 Mar 2024	0.37	0.38	0.37	0.37	0.36	669,900
21 Mar 2024	0.37	0.38	0.37	0.37	0.36	1,914,700
20 Mar 2024	0.37	0.38	0.37	0.37	0.36	2,344,500
19 Mar 2024	0.38	0.38	0.37	0.37	0.36	541,600
18 Mar 2024	0.38	0.38	0.38	0.38	0.37	121,500
15 Mar 2024	0.38	0.38	0.38	0.38	0.37	318,600
14 Mar 2024	0.38	0.38	0.38	0.38	0.37	112,100
13 Mar 2024	0.38	0.38	0.38	0.38	0.37	471,000
12 Mar 2024	0.38	0.38	0.38	0.38	0.38	349,000
11 Mar 2024	0.38	0.38	0.38	0.38	0.37	518,600
08 Mar 2024	0.38	0.38	0.38	0.38	0.38	163,500
07 Mar 2024	0.38	0.38	0.38	0.38	0.37	158,500
06 Mar 2024	0.38	0.38	0.38	0.38	0.38	223,100
05 Mar 2024	0.39	0.39	0.38	0.38	0.38	212,300
04 Mar 2024	0.39	0.39	0.38	0.39	0.38	121,800
01 Mar 2024	0.38	0.39	0.38	0.39	0.38	245,200
29 Feb 2024	0.38	0.39	0.38	0.39	0.38	917,900
28 Feb 2024	0.38	0.39	0.38	0.38	0.38	250,100
27 Feb 2024	0.39	0.39	0.38	0.38	0.38	255,400
26 Feb 2024	0.38	0.40	0.38	0.39	0.38	325,600
23 Feb 2024	0.40	0.40	0.38	0.39	0.38	1,418,700
22 Feb 2024	0.38	0.40	0.38	0.40	0.39	2,048,400
21 Feb 2024	0.40	0.40	0.38	0.38	0.38	2,822,900
20 Feb 2024	0.41	0.41	0.41	0.41	0.40	375,100
16 Feb 2024	0.41	0.42	0.41	0.41	0.41	537,800
15 Feb 2024	0.41	0.41	0.41	0.41	0.41	442,200
14 Feb 2024	0.41	0.41	0.41	0.41	0.40	294,400
13 Feb 2024	0.41	0.41	0.41	0.41	0.41	94,100
12 Feb 2024	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,986.10+26.40(+0.33%)

AUD/USD0.6710+0.0002(+0.03%)

ASX 2007,739.90+21.70(+0.28%)

OIL83.880.00(0.00%)

GOLD2,369.400.00(0.00%)

Bitcoin AUD89,797.32-2,704.28(-2.92%)

FoundPac Group Berhad (FPGROUP.KL)

ALL ORDS
7,986.10
+26.40(+0.33%)

AUD/USD
0.6710
+0.0002(+0.03%)

ASX 200
7,739.90
+21.70(+0.28%)

OIL
83.88
0.00(0.00%)

GOLD
2,369.40
0.00(0.00%)

Bitcoin AUD
89,797.32
-2,704.28(-2.92%)