Foodie Media Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.260	0.260	0.255	0.260	0.260	766,000
2026-10-19	0.270	0.270	0.245	0.260	0.260	2,254,700
2026-10-16	0.275	0.280	0.270	0.270	0.270	612,200
2026-10-15	0.270	0.280	0.270	0.275	0.275	1,992,300
2026-10-14	0.275	0.280	0.270	0.275	0.275	1,270,400
2026-10-13	0.300	0.300	0.260	0.270	0.270	7,065,200
2026-10-12	0.315	0.315	0.300	0.300	0.300	443,900
2026-10-09	0.305	0.315	0.305	0.315	0.315	1,122,900
2026-10-08	0.305	0.305	0.295	0.305	0.305	691,600
2026-10-07	0.315	0.315	0.300	0.305	0.305	908,300
2026-10-06	0.310	0.310	0.305	0.310	0.310	224,100
2026-10-05	0.315	0.320	0.305	0.310	0.310	639,300
2026-10-02	0.325	0.325	0.315	0.315	0.315	90,300
2026-10-01	0.320	0.320	0.315	0.320	0.320	317,300
2026-09-30	0.315	0.320	0.315	0.320	0.320	323,000
2026-09-29	0.300	0.320	0.300	0.310	0.310	148,600
2026-09-28	0.320	0.320	0.300	0.305	0.305	781,000
2026-09-25	0.320	0.325	0.310	0.320	0.320	352,900
2026-09-24	0.320	0.325	0.315	0.320	0.320	402,300
2026-09-23	0.325	0.335	0.325	0.330	0.330	96,700
2026-09-22	0.335	0.340	0.330	0.335	0.335	162,600
2026-09-21	0.335	0.340	0.335	0.335	0.335	352,200
2026-09-18	0.335	0.335	0.330	0.335	0.335	94,100
2026-09-17	0.330	0.335	0.330	0.330	0.330	116,400
2026-09-16	0.330	0.330	0.330	0.330	0.330	0
2026-09-15	0.335	0.335	0.325	0.330	0.330	579,200
2026-09-14	0.335	0.340	0.335	0.335	0.335	87,200
2026-09-11	0.335	0.335	0.335	0.335	0.335	116,800
2026-09-10	0.330	0.340	0.330	0.335	0.335	585,700
2026-09-09	0.340	0.340	0.330	0.330	0.330	631,100
2026-09-08	0.345	0.350	0.340	0.340	0.340	367,500
2026-09-07	0.355	0.355	0.345	0.345	0.345	172,500
2026-09-04	0.360	0.360	0.350	0.355	0.355	428,100
2026-09-03	0.350	0.360	0.345	0.360	0.360	378,000
2026-09-02	0.350	0.355	0.330	0.345	0.345	1,056,300
2026-09-01	0.370	0.375	0.345	0.350	0.350	2,009,700
2026-08-31	0.370	0.370	0.370	0.370	0.370	0
2026-08-28	0.375	0.375	0.365	0.370	0.370	1,630,600
2026-08-27	0.375	0.380	0.370	0.375	0.375	942,900
2026-08-26	0.375	0.385	0.375	0.375	0.375	1,050,900
2026-08-25	0.375	0.375	0.375	0.375	0.375	0
2026-08-24	0.385	0.390	0.375	0.375	0.375	1,221,100
2026-08-21	0.365	0.385	0.365	0.380	0.380	1,701,300
2026-08-20	0.365	0.370	0.360	0.365	0.365	467,100
2026-08-19	0.375	0.375	0.360	0.365	0.365	476,200
2026-08-18	0.385	0.385	0.370	0.370	0.370	1,034,000
2026-08-17	0.370	0.390	0.370	0.385	0.385	5,648,900
2026-08-14	0.370	0.375	0.365	0.370	0.370	429,400
2026-08-13	0.375	0.375	0.365	0.365	0.365	1,108,100
2026-08-12	0.380	0.380	0.370	0.375	0.375	1,461,200
2026-08-11	0.355	0.380	0.355	0.380	0.380	3,567,800
2026-08-10	0.360	0.365	0.355	0.360	0.360	607,900
2026-08-07	0.355	0.360	0.350	0.360	0.360	681,700
2026-08-06	0.360	0.365	0.360	0.360	0.360	330,900
2026-08-05	0.345	0.370	0.345	0.360	0.360	2,352,600
2026-08-04	0.360	0.360	0.350	0.350	0.350	1,576,000
2026-08-03	0.360	0.370	0.355	0.360	0.360	738,500
2026-07-31	0.365	0.390	0.360	0.360	0.360	1,886,500
2026-07-30	0.355	0.375	0.355	0.365	0.365	1,635,600
2026-07-29	0.345	0.370	0.345	0.365	0.365	2,251,400

Page 1 of 4 · 229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.0053 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.