Foodie Media Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.30	0.33	0.30	0.31	0.31	3.33%	3,038,900
Jun 30, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	639,700
Jun 29, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	902,000
Jun 26, 2026	0.30	0.30	0.29	0.30	0.30	-	1,376,800
Jun 25, 2026	0.30	0.30	0.30	0.30	0.30	-	466,700
Jun 24, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	285,600
Jun 23, 2026	0.30	0.32	0.30	0.31	0.31	5.08%	583,200
Jun 22, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	382,300
Jun 19, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	308,000
Jun 18, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	4,835,400
Jun 16, 2026	0.29	0.32	0.29	0.32	0.32	8.62%	3,164,000
Jun 15, 2026	0.29	0.30	0.29	0.29	0.29	-	2,089,300
Jun 12, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	1,244,200
Jun 11, 2026	0.30	0.30	0.29	0.30	0.30	-	418,100
Jun 10, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	751,900
Jun 9, 2026	0.31	0.31	0.30	0.30	0.30	-	213,700
Jun 8, 2026	0.30	0.31	0.29	0.30	0.30	-	243,500
Jun 5, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,698,100
Jun 4, 2026	0.29	0.31	0.29	0.31	0.31	8.93%	2,613,500
Jun 3, 2026	0.33	0.33	0.27	0.28	0.28	-15.15%	14,804,200
May 29, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	1,285,500
May 28, 2026	0.32	0.33	0.32	0.32	0.32	-	768,000
May 26, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	1,005,900
May 25, 2026	0.33	0.33	0.32	0.33	0.33	-	991,600
May 22, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	661,300
May 21, 2026	0.33	0.33	0.32	0.33	0.33	-	938,000
May 20, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	4,047,400
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	-4.09%	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