Foodie Media Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.340	0.350	0.330	0.350	0.345	2,646,800
2026-05-04	0.345	0.350	0.340	0.345	0.340	2,257,000
2026-05-01	0.340	0.340	0.340	0.340	0.335	0
2026-04-30	0.350	0.355	0.340	0.340	0.335	2,139,600
2026-04-29	0.340	0.360	0.340	0.350	0.345	3,941,000
2026-04-28	0.370	0.375	0.340	0.340	0.335	6,442,400
2026-04-27	0.390	0.390	0.360	0.370	0.365	3,809,600
2026-04-24	0.390	0.405	0.380	0.390	0.384	3,967,400
2026-04-23	0.345	0.440	0.345	0.385	0.379	23,462,400
2026-04-22	0.340	0.355	0.335	0.340	0.335	3,672,300
2026-04-21	0.335	0.350	0.330	0.340	0.335	2,666,600
2026-04-20	0.335	0.345	0.330	0.335	0.330	1,541,900
2026-04-17	0.325	0.335	0.315	0.335	0.330	4,731,500
2026-04-16	0.325	0.345	0.320	0.325	0.320	7,283,600
2026-04-15	0.315	0.325	0.310	0.325	0.320	2,028,900
2026-04-14	0.315	0.325	0.315	0.315	0.310	2,764,000
2026-04-13	0.320	0.320	0.310	0.315	0.310	603,700
2026-04-10	0.325	0.325	0.315	0.320	0.315	2,074,800
2026-04-09	0.340	0.340	0.310	0.325	0.320	5,162,300
2026-04-08	0.325	0.345	0.325	0.340	0.335	2,119,600
2026-04-07	0.325	0.335	0.315	0.320	0.315	1,671,100
2026-04-06	0.310	0.335	0.300	0.325	0.320	4,513,900
2026-04-03	0.305	0.315	0.305	0.310	0.306	868,300
2026-04-02	0.320	0.325	0.305	0.310	0.306	281,300
2026-04-01	0.305	0.325	0.305	0.320	0.315	1,285,600
2026-03-31	0.300	0.305	0.295	0.300	0.296	860,200
2026-03-30	0.320	0.320	0.295	0.300	0.296	2,245,400
2026-03-27	0.305	0.325	0.305	0.320	0.315	4,938,200
2026-03-26	0.325	0.335	0.310	0.315	0.310	1,903,400
2026-03-25	0.330	0.330	0.320	0.325	0.320	721,300
2026-03-24	0.350	0.350	0.325	0.330	0.325	1,244,800
2026-03-20	0.350	0.350	0.350	0.350	0.345	0
2026-03-19	0.360	0.365	0.340	0.350	0.345	580,100
2026-03-18	0.345	0.365	0.335	0.360	0.355	1,418,400
2026-03-17	0.330	0.350	0.315	0.345	0.340	1,012,900
2026-03-16	0.335	0.335	0.310	0.330	0.325	2,054,600
2026-03-13	0.355	0.355	0.330	0.335	0.330	1,637,400
2026-03-12	0.360	0.370	0.350	0.350	0.345	1,178,100
2026-03-11	0.355	0.365	0.350	0.360	0.355	407,000
2026-03-10	0.355	0.370	0.355	0.355	0.350	1,260,000
2026-03-09	0.365	0.365	0.345	0.350	0.345	3,972,500
2026-03-06	0.375	0.375	0.365	0.375	0.370	957,400
2026-03-05	0.385	0.390	0.370	0.375	0.370	3,033,500
2026-03-04	0.380	0.400	0.365	0.385	0.379	2,366,500
2026-03-03	0.390	0.395	0.370	0.385	0.379	2,243,700
2026-03-02	0.390	0.400	0.385	0.390	0.384	1,419,000
2026-02-27	0.410	0.410	0.395	0.400	0.394	621,800
2026-02-26	0.415	0.420	0.405	0.410	0.404	1,042,400
2026-02-25	0.435	0.435	0.410	0.415	0.409	3,600,900
2026-02-24	0.430	0.440	0.425	0.435	0.429	2,606,600
2026-02-23	0.435	0.445	0.430	0.435	0.429	1,062,500
2026-02-20	0.445	0.450	0.425	0.435	0.429	1,238,400
2026-02-19	0.435	0.445	0.435	0.445	0.439	1,301,600
2026-02-16	0.435	0.445	0.430	0.435	0.429	1,022,300
2026-02-13	0.440	0.445	0.425	0.435	0.429	2,395,500
2026-02-12	0.450	0.450	0.420	0.435	0.429	2,599,100
2026-02-11	0.415	0.460	0.415	0.450	0.444	4,422,100
2026-02-10	0.420	0.430	0.410	0.420	0.414	908,400
2026-02-09	0.415	0.430	0.415	0.420	0.414	617,700
2026-02-06	0.410	0.430	0.395	0.405	0.399	1,598,500

← NewerPage 3 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.