Foundpac Group Bhd. (5277) Historical Prices

Time Period

Events

MY:5277 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.36	0.37	0.36	0.37	0.37	+4.23%	180,100	0.18
Nov 10, 2026	0.38	0.38	0.36	0.36	0.36	-2.74%	461,300	0.44
Nov 09, 2026	0.37	0.37	0.35	0.37	0.37	0.00%	0	0.00
Nov 06, 2026	0.36	0.37	0.35	0.37	0.37	0.00%	1,048,500	0.91
Nov 05, 2026	0.39	0.39	0.37	0.37	0.37	-5.19%	333,300	0.28
Nov 04, 2026	0.37	0.39	0.36	0.39	0.39	+4.05%	773,200	0.61
Nov 03, 2026	0.36	0.37	0.36	0.37	0.37	0.00%	140,900	0.11
Nov 02, 2026	0.37	0.38	0.35	0.37	0.37	0.00%	366,400	0.27
Oct 30, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	490,300	0.35
Oct 29, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	224,700	0.16
Oct 28, 2026	0.38	0.40	0.38	0.39	0.39	+2.63%	325,700	0.23
Oct 27, 2026	0.39	0.39	0.38	0.38	0.38	0.00%	94,000	0.07
Oct 26, 2026	0.38	0.40	0.37	0.38	0.38	0.00%	438,000	0.30
Oct 23, 2026	0.36	0.39	0.36	0.38	0.38	+4.11%	352,900	0.24
Oct 22, 2026	0.39	0.39	0.37	0.37	0.37	-5.19%	329,100	0.23
Oct 21, 2026	0.37	0.39	0.37	0.39	0.39	+6.94%	377,900	0.26
Oct 20, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	1,561,000	1.05
Oct 19, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	451,300	0.30
Oct 16, 2026	0.39	0.40	0.38	0.39	0.39	+4.00%	561,400	0.38
Oct 15, 2026	0.40	0.40	0.38	0.38	0.38	-8.54%	1,818,600	1.25
Oct 14, 2026	0.40	0.41	0.39	0.41	0.41	+2.50%	571,900	0.39
Oct 13, 2026	0.41	0.41	0.40	0.40	0.40	-5.88%	961,600	0.66
Oct 12, 2026	0.44	0.44	0.41	0.43	0.43	-2.30%	1,825,300	1.28
Oct 09, 2026	0.43	0.44	0.43	0.44	0.44	+1.16%	1,104,000	0.77
Oct 08, 2026	0.42	0.44	0.42	0.43	0.43	0.00%	996,300	0.70
Oct 07, 2026	0.44	0.44	0.43	0.43	0.43	0.00%	745,100	0.52
Oct 06, 2026	0.42	0.44	0.42	0.43	0.43	+2.38%	3,353,600	2.40
Oct 05, 2026	0.41	0.43	0.41	0.42	0.42	+3.70%	2,593,800	1.90
Oct 02, 2026	0.40	0.41	0.39	0.41	0.41	+1.25%	455,900	0.33
Oct 01, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	508,300	0.37
Sep 30, 2026	0.41	0.41	0.40	0.41	0.41	+1.23%	430,900	0.32
Sep 29, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	176,900	0.13
Sep 28, 2026	0.42	0.42	0.40	0.41	0.41	0.00%	753,700	0.56
Sep 25, 2026	0.40	0.42	0.40	0.41	0.41	+2.50%	513,400	0.38
Sep 24, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	1,328,500	0.99
Sep 23, 2026	0.40	0.42	0.40	0.41	0.41	+1.23%	851,800	0.64
Sep 22, 2026	0.40	0.41	0.40	0.41	0.41	+2.53%	573,200	0.43
Sep 21, 2026	0.39	0.40	0.39	0.40	0.40	+1.28%	462,600	0.35
Sep 18, 2026	0.38	0.40	0.38	0.39	0.39	+2.63%	2,213,600	1.70
Sep 17, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	1,559,400	1.21
Sep 16, 2026	0.39	0.40	0.39	0.39	0.39	0.00%	0	0.00
Sep 15, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	759,900	0.59
Sep 14, 2026	0.40	0.40	0.39	0.40	0.40	0.00%	174,000	0.13
Sep 11, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	1,717,400	1.34
Sep 10, 2026	0.41	0.42	0.40	0.41	0.41	+1.23%	1,476,500	1.14
Sep 09, 2026	0.40	0.42	0.40	0.41	0.41	+2.53%	1,119,400	0.86
Sep 08, 2026	0.39	0.40	0.39	0.40	0.40	+1.28%	655,900	0.49
Sep 07, 2026	0.39	0.40	0.39	0.39	0.39	0.00%	1,497,400	1.13
Sep 04, 2026	0.39	0.40	0.39	0.39	0.39	0.00%	469,800	0.35
Sep 03, 2026	0.39	0.40	0.39	0.39	0.39	+1.30%	1,377,100	1.02

Foundpac Group Bhd. historical prices

Foundpac Group Bhd. (5277) Historical Prices

Become an Expert with TipRanks Premium