Foodie Media Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.350	0.350	0.335	0.350	0.350	828,800
2026-07-27	0.340	0.350	0.340	0.350	0.350	371,100
2026-07-24	0.345	0.350	0.340	0.340	0.340	461,500
2026-07-23	0.355	0.355	0.350	0.350	0.350	361,400
2026-07-22	0.355	0.365	0.345	0.355	0.355	1,616,500
2026-07-21	0.350	0.360	0.345	0.345	0.345	1,063,600
2026-07-20	0.335	0.360	0.335	0.350	0.350	4,047,700
2026-07-17	0.310	0.340	0.310	0.330	0.330	3,637,500
2026-07-16	0.315	0.315	0.310	0.310	0.310	547,900
2026-07-15	0.315	0.320	0.305	0.315	0.315	1,171,100
2026-07-14	0.315	0.320	0.305	0.315	0.315	2,819,200
2026-07-13	0.325	0.325	0.320	0.320	0.320	431,100
2026-07-10	0.325	0.330	0.320	0.325	0.325	553,800
2026-07-09	0.320	0.325	0.310	0.325	0.325	994,800
2026-07-08	0.320	0.320	0.315	0.320	0.320	236,500
2026-07-07	0.330	0.330	0.315	0.320	0.320	575,100
2026-07-06	0.325	0.330	0.320	0.330	0.330	1,487,800
2026-07-03	0.310	0.325	0.305	0.325	0.325	1,972,900
2026-07-02	0.315	0.315	0.295	0.310	0.310	952,300
2026-07-01	0.300	0.330	0.300	0.310	0.310	3,038,900
2026-06-30	0.290	0.300	0.290	0.300	0.300	639,700
2026-06-29	0.300	0.300	0.285	0.285	0.285	902,000
2026-06-26	0.300	0.300	0.285	0.300	0.300	1,376,800
2026-06-25	0.300	0.300	0.295	0.300	0.300	466,700
2026-06-24	0.300	0.310	0.300	0.300	0.300	285,600
2026-06-23	0.300	0.315	0.295	0.310	0.310	583,200
2026-06-22	0.305	0.310	0.295	0.295	0.295	382,300
2026-06-19	0.300	0.305	0.300	0.305	0.305	308,000
2026-06-18	0.315	0.320	0.300	0.300	0.300	4,835,400
2026-06-17	0.315	0.315	0.315	0.315	0.315	0
2026-06-16	0.290	0.315	0.290	0.315	0.315	3,164,000
2026-06-15	0.290	0.300	0.285	0.290	0.290	2,089,300
2026-06-12	0.295	0.295	0.280	0.290	0.290	1,244,200
2026-06-11	0.295	0.295	0.290	0.295	0.295	418,100
2026-06-10	0.300	0.300	0.295	0.295	0.295	751,900
2026-06-09	0.305	0.305	0.300	0.300	0.300	213,700
2026-06-08	0.300	0.305	0.290	0.300	0.300	243,500
2026-06-05	0.305	0.305	0.295	0.300	0.300	1,698,100
2026-06-04	0.285	0.310	0.285	0.305	0.305	2,613,500
2026-06-03	0.325	0.330	0.270	0.280	0.280	14,804,200
2026-06-02	0.330	0.330	0.330	0.330	0.330	0
2026-06-01	0.330	0.330	0.330	0.330	0.330	0
2026-05-29	0.325	0.330	0.320	0.330	0.330	1,285,500
2026-05-28	0.320	0.330	0.320	0.320	0.320	768,000
2026-05-27	0.320	0.320	0.320	0.320	0.320	0
2026-05-26	0.320	0.325	0.315	0.320	0.320	1,005,900
2026-05-25	0.325	0.325	0.320	0.325	0.325	991,600
2026-05-22	0.330	0.330	0.325	0.325	0.325	661,300
2026-05-21	0.330	0.330	0.320	0.330	0.330	938,000
2026-05-20	0.340	0.345	0.325	0.330	0.330	4,047,400
2026-05-19	0.340	0.345	0.335	0.340	0.340	1,718,400
2026-05-18	0.345	0.345	0.335	0.340	0.340	1,111,600
2026-05-15	0.350	0.350	0.340	0.350	0.350	1,367,500
2026-05-14	0.355	0.365	0.350	0.355	0.355	2,153,800
2026-05-13	0.345	0.355	0.340	0.355	0.355	2,589,800
2026-05-12	0.345	0.355	0.340	0.345	0.345	1,470,400
2026-05-11	0.345	0.355	0.340	0.345	0.345	2,262,600
2026-05-08	0.355	0.355	0.345	0.345	0.345	2,367,100
2026-05-07	0.365	0.375	0.360	0.365	0.360	2,845,200
2026-05-06	0.350	0.365	0.340	0.365	0.360	2,672,300

← NewerPage 2 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.