Bursa Malaysia · 5277 · stock
FoundPac Group Berhad (5277) stock price history
Every Bursa Malaysia trading session of FoundPac Group Berhad from Dec 29, 2016 to Sep 28, 2026: 2,398 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5277 adjusted close, 2016 to 2026
- MYR 0.9558
- All time high, 2020
- MYR 0.4800
- 52 week high, MYR 0.2634 low
- 2,398
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
5277 key facts
- FoundPac Group Berhad (5277) closed at MYR 0.4100 on Sep 28, 2026 on Bursa Malaysia.
- 5277's all time high close is MYR 0.9558, set on Jul 21, 2020; its all time low close is MYR 0.1411 on Apr 6, 2018.
- 5277's 52 week range is MYR 0.2634 to MYR 0.4800.
- 5277 returned +35.2% over the year to Sep 28, 2026 and -36.3% over five years.
- Since Dec 29, 2016 5277 returned +18%, +1.8% a year compounded.
- 5277's deepest drawdown was -78.7% from Jul 23, 2020 to Apr 9, 2025.
- DataCedar holds 2,398 daily sessions of 5277 history from Dec 29, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5277 price chart, 2016 to 2026
5277 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | +9.3% |
| 6 months | +50.1% |
| Year to date | +23.6% |
| 1 year | +35.2% |
| 3 years | +15.1% |
| 5 years | -36.3% |
| 10 years | n/a |
| Since Dec 29, 2016 | +18.4% |
| Compound annual growth, 9.7 years | +1.8% |
5277 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.9558 on Jul 21, 2020
- All time low close
- MYR 0.1411 on Apr 6, 2018
- 52 week high
- MYR 0.4800 on Aug 11, 2026
- 52 week low
- MYR 0.2634 on Mar 9, 2026
- Deepest drawdown
- -78.7% from Jul 23, 2020 to Apr 9, 2025, not yet recovered
- Best single session
- +25.9% on Mar 20, 2020
- Worst single session
- -20.4% on Apr 4, 2018
- Volatility, 1 year annualised
- 44.9%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2019, +266%
- Worst calendar year
- 2018, -54%
5277 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 29, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.3268 | MYR 0.4800 | MYR 0.2634 | MYR 0.4100 | +25.4% | 183.2M | 183 |
| 2025 | MYR 0.3194 | MYR 0.3947 | MYR 0.1944 | MYR 0.3268 | +2.3% | 103.7M | 244 |
| 2024 | MYR 0.3693 | MYR 0.4195 | MYR 0.2827 | MYR 0.3194 | -13.5% | 228.2M | 247 |
| 2023 | MYR 0.4206 | MYR 0.4678 | MYR 0.3219 | MYR 0.3693 | -10.4% | 196.6M | 244 |
| 2022 | MYR 0.5484 | MYR 0.5567 | MYR 0.3230 | MYR 0.4120 | -25.4% | 318.2M | 243 |
| 2021 | MYR 0.7775 | MYR 0.9282 | MYR 0.5112 | MYR 0.5526 | -28.9% | 900.8M | 245 |
| 2020 | MYR 0.6238 | MYR 0.9963 | MYR 0.3038 | MYR 0.7775 | +24.7% | 3.9B | 247 |
| 2019 | MYR 0.1705 | MYR 0.6598 | MYR 0.1589 | MYR 0.6238 | +265.8% | 1.8B | 246 |
| 2018 | MYR 0.3714 | MYR 0.3714 | MYR 0.1374 | MYR 0.1705 | -54.1% | 1.3B | 244 |
| 2017 | MYR 0.3514 | MYR 0.5067 | MYR 0.3436 | MYR 0.3714 | +5.7% | 1.3B | 253 |
| 2016 | MYR 0.3200 | MYR 0.3619 | MYR 0.3200 | MYR 0.3514 | n/a | 92.9M | 2 |
5277 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.4100 | -3.5% |
| August 2026 | MYR 0.4250 | +10.4% |
| July 2026 | MYR 0.3850 | 0.0% |
| June 2026 | MYR 0.3850 | -8.2% |
| May 2026 | MYR 0.4195 | +32.3% |
| April 2026 | MYR 0.3171 | +16.1% |
| March 2026 | MYR 0.2732 | -15.2% |
| February 2026 | MYR 0.3220 | -2.9% |
| January 2026 | MYR 0.3317 | +1.5% |
| December 2025 | MYR 0.3268 | -3.0% |
| November 2025 | MYR 0.3370 | -2.8% |
| October 2025 | MYR 0.3466 | +10.8% |
About the 5277 data
Daily bars. 2,398 sessions from Dec 29, 2016 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5277/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5277 share price history
