Foodie Media Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.34	0.35	0.34	0.34	0.34	-	1,718,400
May 18, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,111,600
May 15, 2026	0.35	0.35	0.34	0.35	0.35	-1.41%	1,367,500
May 14, 2026	0.36	0.37	0.35	0.36	0.36	-	2,153,800
May 13, 2026	0.35	0.36	0.34	0.36	0.36	2.90%	2,589,800
May 12, 2026	0.35	0.36	0.34	0.35	0.35	-	1,470,400
May 11, 2026	0.35	0.36	0.34	0.35	0.35	-	2,262,600
May 8, 2026	0.36	0.36	0.35	0.35	0.35	-5.48%	2,367,100
May 7, 2026	0.37	0.38	0.36	0.37	0.36	-	2,845,200
May 6, 2026	0.35	0.37	0.34	0.37	0.36	4.29%	2,672,300
May 5, 2026	0.34	0.35	0.33	0.35	0.34	1.45%	2,646,800
May 4, 2026	0.35	0.35	0.34	0.35	0.34	1.47%	2,257,000
Apr 30, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	2,139,600
Apr 29, 2026	0.34	0.36	0.34	0.35	0.34	2.94%	3,941,000
Apr 28, 2026	0.37	0.38	0.34	0.34	0.34	-8.11%	6,442,400
Apr 27, 2026	0.39	0.39	0.36	0.37	0.36	-5.13%	3,809,600
Apr 24, 2026	0.39	0.41	0.38	0.39	0.38	1.30%	3,967,400
Apr 23, 2026	0.35	0.44	0.35	0.39	0.38	13.24%	23,462,400
Apr 22, 2026	0.34	0.36	0.34	0.34	0.34	-	3,672,300
Apr 21, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	2,666,600
Apr 20, 2026	0.34	0.35	0.33	0.34	0.33	-	1,541,900
Apr 17, 2026	0.33	0.34	0.32	0.34	0.33	3.08%	4,731,500
Apr 16, 2026	0.33	0.35	0.32	0.33	0.32	-	7,289,700
Apr 15, 2026	0.32	0.33	0.31	0.33	0.32	3.17%	2,028,900
Apr 14, 2026	0.32	0.33	0.32	0.32	0.31	-	2,764,000
Apr 13, 2026	0.32	0.32	0.31	0.32	0.31	-1.56%	603,700
Apr 10, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	2,074,800
Apr 9, 2026	0.34	0.34	0.31	0.33	0.32	-4.41%	5,162,300
Apr 8, 2026	0.33	0.35	0.33	0.34	0.34	6.25%	2,119,600
Apr 7, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	1,671,100
Apr 6, 2026	0.31	0.34	0.30	0.33	0.32	4.84%	4,513,900
Apr 3, 2026	0.31	0.32	0.31	0.31	0.31	-	868,300
Apr 2, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	281,300
Apr 1, 2026	0.31	0.33	0.31	0.32	0.32	6.67%	1,285,600
Mar 31, 2026	0.30	0.31	0.30	0.30	0.30	-	860,200
Mar 30, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	2,245,400
Mar 27, 2026	0.31	0.33	0.31	0.32	0.32	1.59%	4,938,200
Mar 26, 2026	0.33	0.34	0.31	0.32	0.31	-3.08%	1,903,400
Mar 25, 2026	0.33	0.33	0.32	0.33	0.32	-1.52%	721,300
Mar 24, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	1,244,800
Mar 19, 2026	0.36	0.37	0.34	0.35	0.34	-2.78%	580,100
Mar 18, 2026	0.35	0.37	0.34	0.36	0.35	4.35%	1,418,400
Mar 17, 2026	0.33	0.35	0.32	0.35	0.34	4.55%	1,012,900
Mar 16, 2026	0.34	0.34	0.31	0.33	0.33	-1.49%	2,054,600
Mar 13, 2026	0.36	0.36	0.33	0.34	0.33	-4.29%	1,637,400
Mar 12, 2026	0.36	0.37	0.35	0.35	0.34	-2.78%	1,178,100
Mar 11, 2026	0.36	0.37	0.35	0.36	0.35	1.41%	407,000
Mar 10, 2026	0.36	0.37	0.36	0.36	0.35	1.43%	1,260,000
Mar 9, 2026	0.37	0.37	0.35	0.35	0.34	-6.67%	3,972,500
Mar 6, 2026	0.38	0.38	0.37	0.38	0.37	-	957,400