Foodie Media Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.37	0.37	0.35	0.35	0.35	-6.67%	3,972,500
Mar 6, 2026	0.38	0.38	0.37	0.38	0.38	-	957,400
Mar 5, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	3,033,500
Mar 4, 2026	0.38	0.40	0.37	0.39	0.39	-	2,366,500
Mar 3, 2026	0.39	0.40	0.37	0.39	0.39	-1.28%	2,243,700
Mar 2, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	1,419,000
Feb 27, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	621,800
Feb 26, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	1,042,400
Feb 25, 2026	0.44	0.44	0.41	0.42	0.42	-4.60%	3,600,900
Feb 24, 2026	0.43	0.44	0.43	0.44	0.44	-	2,606,600
Feb 23, 2026	0.44	0.45	0.43	0.44	0.44	-	1,062,500
Feb 20, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	1,238,400
Feb 19, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	1,301,600
Feb 16, 2026	0.44	0.45	0.43	0.44	0.44	-	1,022,300
Feb 13, 2026	0.44	0.45	0.43	0.44	0.44	-	2,395,500
Feb 12, 2026	0.45	0.45	0.42	0.44	0.44	-3.33%	2,599,100
Feb 11, 2026	0.42	0.46	0.42	0.45	0.45	7.14%	4,422,100
Feb 10, 2026	0.42	0.43	0.41	0.42	0.42	-	908,400
Feb 9, 2026	0.42	0.43	0.42	0.42	0.42	3.70%	617,700
Feb 6, 2026	0.41	0.43	0.40	0.41	0.41	-1.22%	1,598,500
Feb 5, 2026	0.42	0.42	0.38	0.41	0.41	-1.20%	3,130,600
Feb 4, 2026	0.42	0.43	0.41	0.42	0.42	-	2,166,100
Feb 3, 2026	0.43	0.45	0.42	0.42	0.42	-2.35%	3,105,500
Jan 30, 2026	0.45	0.46	0.43	0.43	0.43	-4.49%	921,800
Jan 29, 2026	0.45	0.45	0.42	0.45	0.45	-	3,755,800
Jan 28, 2026	0.49	0.50	0.45	0.45	0.45	-9.18%	6,573,200
Jan 27, 2026	0.49	0.50	0.48	0.49	0.49	1.03%	1,566,400
Jan 26, 2026	0.48	0.50	0.47	0.49	0.49	2.11%	4,132,100
Jan 23, 2026	0.47	0.49	0.47	0.48	0.48	2.15%	3,997,300
Jan 22, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	2,985,600
Jan 21, 2026	0.47	0.48	0.45	0.46	0.46	-3.16%	6,455,700
Jan 20, 2026	0.47	0.49	0.47	0.48	0.48	-	1,815,900
Jan 19, 2026	0.49	0.49	0.46	0.48	0.48	-2.06%	6,926,600
Jan 16, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	3,039,900
Jan 15, 2026	0.52	0.52	0.49	0.50	0.50	-2.94%	5,488,700
Jan 14, 2026	0.56	0.56	0.51	0.51	0.51	-5.56%	11,229,000
Jan 13, 2026	0.53	0.54	0.52	0.54	0.54	1.89%	4,236,300
Jan 12, 2026	0.53	0.55	0.53	0.53	0.53	-	5,023,400
Jan 9, 2026	0.55	0.57	0.53	0.53	0.53	-3.64%	6,206,500
Jan 8, 2026	0.52	0.56	0.49	0.55	0.55	6.80%	11,926,500
Jan 7, 2026	0.52	0.53	0.52	0.52	0.52	-0.96%	5,436,000
Jan 6, 2026	0.51	0.54	0.51	0.52	0.52	4.00%	8,723,200
Jan 5, 2026	0.47	0.52	0.47	0.50	0.50	6.38%	13,329,300
Jan 2, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	3,611,500
Dec 31, 2025	0.49	0.50	0.48	0.48	0.48	-2.04%	1,714,500
Dec 30, 2025	0.46	0.50	0.46	0.49	0.49	6.52%	9,847,400
Dec 29, 2025	0.44	0.47	0.44	0.46	0.46	5.75%	4,503,800
Dec 26, 2025	0.43	0.45	0.43	0.44	0.44	1.16%	692,500
Dec 24, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	2,271,600
Dec 23, 2025	0.45	0.46	0.44	0.44	0.44	-1.12%	2,683,600