Foodie Media Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.39	0.39	0.36	0.37	0.37	-5.13%	3,809,600
Apr 24, 2026	0.39	0.41	0.38	0.39	0.39	1.30%	3,967,400
Apr 23, 2026	0.35	0.44	0.35	0.39	0.39	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	0.34	-	1,541,900
Apr 17, 2026	0.33	0.34	0.32	0.34	0.34	3.08%	4,731,500
Apr 16, 2026	0.33	0.35	0.32	0.33	0.33	-	7,289,700
Apr 15, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	2,028,900
Apr 14, 2026	0.32	0.33	0.32	0.32	0.32	-	2,764,000
Apr 13, 2026	0.32	0.32	0.31	0.32	0.32	-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	0.33	-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	0.33	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	0.32	-3.08%	1,903,400
Mar 25, 2026	0.33	0.33	0.32	0.33	0.33	-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	0.35	-2.78%	580,100
Mar 18, 2026	0.35	0.37	0.34	0.36	0.36	4.35%	1,418,400
Mar 17, 2026	0.33	0.35	0.32	0.35	0.35	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	0.34	-4.29%	1,637,400
Mar 12, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	1,178,100
Mar 11, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	407,000
Mar 10, 2026	0.36	0.37	0.36	0.36	0.36	1.43%	1,260,000
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