Foodie Media Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	575,100
Jul 6, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	1,487,800
Jul 3, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	1,972,900
Jul 2, 2026	0.32	0.32	0.30	0.31	0.31	-	952,300
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