Foodie Media Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	94,100
Sep 17, 2026	0.33	0.34	0.33	0.33	0.33	-	116,400
Sep 15, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	579,200
Sep 14, 2026	0.34	0.34	0.34	0.34	0.34	-	87,200
Sep 11, 2026	0.34	0.34	0.34	0.34	0.34	-	116,800
Sep 10, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	585,700
Sep 9, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	631,100
Sep 8, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	367,500
Sep 7, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	172,500
Sep 4, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	428,100
Sep 3, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	378,000
Sep 2, 2026	0.35	0.36	0.33	0.35	0.35	-1.43%	1,056,300
Sep 1, 2026	0.37	0.38	0.35	0.35	0.35	-5.41%	2,009,700
Aug 28, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,630,600
Aug 27, 2026	0.38	0.38	0.37	0.38	0.38	-	942,900
Aug 26, 2026	0.38	0.39	0.38	0.38	0.38	-	1,050,900
Aug 24, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	1,221,100
Aug 21, 2026	0.37	0.39	0.37	0.38	0.38	4.11%	1,701,300
Aug 20, 2026	0.37	0.37	0.36	0.37	0.37	-	467,100
Aug 19, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	476,200
Aug 18, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	1,034,000
Aug 17, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	5,648,900
Aug 14, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	429,400
Aug 13, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	1,108,100
Aug 12, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	1,461,200
Aug 11, 2026	0.36	0.38	0.36	0.38	0.38	5.56%	3,567,800
Aug 10, 2026	0.36	0.37	0.36	0.36	0.36	-	607,900
Aug 7, 2026	0.36	0.36	0.35	0.36	0.36	-	681,700
Aug 6, 2026	0.36	0.37	0.36	0.36	0.36	-	330,900
Aug 5, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	2,352,600
Aug 4, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	1,576,000
Aug 3, 2026	0.36	0.37	0.36	0.36	0.36	-	738,500
Jul 31, 2026	0.37	0.39	0.36	0.36	0.36	-1.37%	1,886,500
Jul 30, 2026	0.36	0.38	0.36	0.37	0.37	-	1,635,600
Jul 29, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	2,251,400
Jul 28, 2026	0.35	0.35	0.34	0.35	0.35	-	828,800
Jul 27, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	371,100
Jul 24, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	461,500
Jul 23, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	361,400
Jul 22, 2026	0.36	0.37	0.35	0.36	0.36	2.90%	1,616,500
Jul 21, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	1,063,600
Jul 20, 2026	0.34	0.36	0.34	0.35	0.35	6.06%	4,047,700
Jul 17, 2026	0.31	0.34	0.31	0.33	0.33	6.45%	3,637,500
Jul 16, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	547,900
Jul 15, 2026	0.32	0.32	0.31	0.32	0.32	-	1,171,100
Jul 14, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	2,819,200
Jul 13, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	431,100
Jul 10, 2026	0.33	0.33	0.32	0.33	0.33	-	553,800
Jul 9, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	994,800
Jul 8, 2026	0.32	0.32	0.32	0.32	0.32	-	236,500