UK markets close in 3 hours 26 minutes

FoundPac Group Berhad (5277.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.4150-0.0050 (-1.19%)
At close: 04:39PM MYT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.41000.42000.41000.41500.41501,276,100
19 Jun 20240.42500.42500.40500.42000.42001,263,000
18 Jun 20240.43000.44000.42000.43000.43003,013,300
14 Jun 20240.44000.44000.42500.43000.43001,101,900
13 Jun 20240.43500.44000.43000.43500.43502,038,100
12 Jun 20240.41500.46000.41500.43000.430014,377,300
11 Jun 20240.41000.41500.40500.41500.41501,368,200
11 Jun 20240.01 Dividend
10 Jun 20240.42000.42000.41000.41500.40501,039,300
07 Jun 20240.41500.42000.41000.42000.40992,590,000
06 Jun 20240.41000.41500.40500.41500.40501,648,300
05 Jun 20240.40500.41500.40000.40500.39521,846,300
04 Jun 20240.39000.40500.39000.40000.39041,346,000
31 May 20240.40000.40000.38000.39000.38061,122,600
30 May 20240.39000.40000.39000.40000.3904660,600
29 May 20240.39500.39500.38500.39500.38551,462,500
28 May 20240.40500.40500.38500.39500.38552,484,500
27 May 20240.41500.41500.40000.40500.39522,205,800
24 May 20240.41500.42000.41000.41000.40012,970,000
23 May 20240.40500.42500.40500.42000.40997,192,500
21 May 20240.39500.40000.39000.40000.39042,185,600
20 May 20240.39000.40500.39000.39500.38555,702,500
17 May 20240.38000.39500.37500.39000.38065,273,200
16 May 20240.37500.38500.36500.38000.37082,580,400
15 May 20240.37500.37500.36500.37000.36114,021,600
14 May 20240.38500.39000.37500.38500.37573,223,600
13 May 20240.37000.39000.37000.38500.37576,221,000
10 May 20240.37500.38000.36500.37000.36113,913,500
09 May 20240.36000.37500.36000.37500.36601,301,000
08 May 20240.37000.37000.36000.36000.35131,131,200
07 May 20240.36000.37500.36000.37000.36113,979,700
06 May 20240.35000.36000.34500.36000.35131,914,400
03 May 20240.34500.35000.34000.34500.33673,457,200
02 May 20240.35000.35000.34000.34500.33673,038,200
30 Apr 20240.35500.35500.34500.35000.34161,089,600
29 Apr 20240.35500.36500.35000.35500.34641,338,900
26 Apr 20240.34500.35500.34500.35000.34161,246,900
25 Apr 20240.35000.35500.34500.35000.34161,818,500
24 Apr 20240.35500.36000.35000.35000.34162,126,800
23 Apr 20240.34500.35500.34500.35500.34641,398,100
22 Apr 20240.34000.34500.33500.34000.3318672,300
19 Apr 20240.34000.34500.33500.33500.32692,194,300
18 Apr 20240.34500.34500.34000.34000.3318977,700
17 Apr 20240.34500.34500.34000.34500.33671,623,100
16 Apr 20240.35500.36000.34000.35000.34163,627,400
15 Apr 20240.36500.36500.35500.36000.3513824,300
12 Apr 20240.36500.37000.36000.36500.35622,417,300
09 Apr 20240.36500.36500.35500.36500.3562361,900
08 Apr 20240.35000.36000.35000.36000.3513830,500
05 Apr 20240.35500.35500.34500.35500.34642,693,900
04 Apr 20240.36000.36500.35000.35500.34642,628,500
03 Apr 20240.36500.36500.35500.36000.35132,707,900
02 Apr 20240.36500.37000.36000.36500.35621,967,100
01 Apr 20240.37000.37000.36500.36500.3562390,500
29 Mar 20240.37500.37500.36500.37000.3611548,900
27 Mar 20240.37000.37500.36500.37000.36111,678,900
26 Mar 20240.37000.37000.36500.37000.3611541,200
25 Mar 20240.37000.37000.36500.37000.3611718,400
22 Mar 20240.37000.37500.36500.37000.3611669,900
21 Mar 20240.37000.37500.36500.37000.36111,914,700
20 Mar 20240.37000.37500.36500.37000.36112,344,500
19 Mar 20240.38000.38000.37000.37000.3611541,600
18 Mar 20240.37500.38000.37500.38000.3708121,500
15 Mar 20240.38000.38000.37500.38000.3708318,600
14 Mar 20240.38000.38000.38000.38000.3708112,100
13 Mar 20240.38000.38000.37500.38000.3708471,000
12 Mar 20240.38000.38500.37500.38500.3757349,000
11 Mar 20240.38000.38000.37500.38000.3708518,600
08 Mar 20240.38000.38500.38000.38500.3757163,500
07 Mar 20240.38000.38500.38000.38000.3708158,500
06 Mar 20240.38500.38500.38000.38500.3757223,100
05 Mar 20240.39000.39000.38500.38500.3757212,300
04 Mar 20240.39000.39000.38500.39000.3806121,800
01 Mar 20240.38000.39000.38000.39000.3806245,200
29 Feb 20240.38000.39000.38000.39000.3806917,900
28 Feb 20240.38500.39000.38500.38500.3757250,100
27 Feb 20240.39000.39000.38500.38500.3757255,400
26 Feb 20240.38500.39500.38500.39000.3806325,600
23 Feb 20240.39500.39500.38500.39000.38061,418,700
22 Feb 20240.38500.40000.38500.39500.38552,048,400
21 Feb 20240.40000.40000.38500.38500.37572,822,900
20 Feb 20240.41000.41000.40500.41000.4001375,100
19 Feb 20240.41000.41500.40500.41000.4001633,700
16 Feb 20240.41500.42000.40500.41500.4050537,800
15 Feb 20240.41000.41500.40500.41500.4050442,200
14 Feb 20240.40500.41500.40500.41000.4001294,400
13 Feb 20240.41000.41500.40500.41500.405094,100
09 Feb 20240.41000.41000.40000.41000.400176,500
08 Feb 20240.41000.41500.40500.41000.4001149,700
07 Feb 20240.40500.41500.40500.41000.4001203,600
06 Feb 20240.40000.41000.40000.40500.3952284,500
05 Feb 20240.41000.41000.40000.41000.4001125,800
02 Feb 20240.40500.41000.40500.40500.3952188,800
31 Jan 20240.40500.41000.40500.40500.395267,100
30 Jan 20240.40500.41000.40500.41000.4001290,100
29 Jan 20240.40500.41000.40500.40500.3952178,000
26 Jan 20240.41500.42000.40500.41000.4001563,300
24 Jan 20240.41500.41500.41000.41500.4050201,700
23 Jan 20240.41500.42000.41000.42000.4099287,400
22 Jan 20240.41000.42000.41000.41500.4050446,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...