Foodie Media Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	1,261,000
Oct 29, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	1,800,900
Oct 28, 2026	0.31	0.34	0.31	0.33	0.33	4.84%	3,416,800
Oct 27, 2026	0.30	0.32	0.30	0.31	0.31	1.64%	2,913,200
Oct 26, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	1,388,200
Oct 23, 2026	0.31	0.32	0.30	0.31	0.31	5.08%	3,962,800
Oct 22, 2026	0.27	0.30	0.27	0.30	0.30	9.26%	2,272,700
Oct 21, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	470,900
Oct 20, 2026	0.26	0.26	0.26	0.26	0.26	-	766,000
Oct 19, 2026	0.27	0.27	0.25	0.26	0.26	-3.70%	2,254,700
Oct 16, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	612,200
Oct 15, 2026	0.27	0.28	0.27	0.28	0.28	-	1,992,300
Oct 14, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	1,270,400
Oct 13, 2026	0.30	0.30	0.26	0.27	0.27	-10.00%	7,065,200
Oct 12, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	443,900
Oct 9, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	1,122,900
Oct 8, 2026	0.31	0.31	0.30	0.31	0.31	-	691,600
Oct 7, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	908,300
Oct 6, 2026	0.31	0.31	0.31	0.31	0.31	-	224,100
Oct 5, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	639,300
Oct 2, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	90,300
Oct 1, 2026	0.32	0.32	0.32	0.32	0.32	-	317,300
Sep 30, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	323,000
Sep 29, 2026	0.30	0.32	0.30	0.31	0.31	1.64%	148,600
Sep 28, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	781,000
Sep 25, 2026	0.32	0.33	0.31	0.32	0.32	-	352,900
Sep 24, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	402,300
Sep 23, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	96,700
Sep 22, 2026	0.34	0.34	0.33	0.34	0.34	-	162,600
Sep 21, 2026	0.34	0.34	0.34	0.34	0.34	-	352,200
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