Foodie Media Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.415	0.420	0.375	0.410	0.404	3,130,600
2026-02-04	0.415	0.425	0.410	0.415	0.409	2,166,100
2026-02-03	0.425	0.445	0.415	0.415	0.409	3,105,500
2026-01-30	0.445	0.460	0.425	0.425	0.419	921,800
2026-01-29	0.450	0.450	0.420	0.445	0.439	3,755,800
2026-01-28	0.490	0.495	0.445	0.445	0.439	6,573,200
2026-01-27	0.490	0.495	0.475	0.490	0.483	1,566,400
2026-01-26	0.475	0.495	0.470	0.485	0.478	4,132,100
2026-01-23	0.465	0.485	0.465	0.475	0.468	3,997,300
2026-01-22	0.460	0.470	0.455	0.465	0.458	2,985,600
2026-01-21	0.470	0.475	0.445	0.460	0.453	6,455,700
2026-01-20	0.470	0.485	0.470	0.475	0.468	1,815,900
2026-01-19	0.485	0.485	0.485	0.485	0.478	0
2026-01-16	0.495	0.500	0.480	0.485	0.478	3,039,900
2026-01-15	0.515	0.515	0.485	0.495	0.488	5,488,700
2026-01-14	0.555	0.555	0.505	0.510	0.503	11,229,000
2026-01-13	0.530	0.540	0.520	0.540	0.532	4,236,300
2026-01-12	0.530	0.545	0.525	0.530	0.522	5,023,400
2026-01-09	0.550	0.570	0.530	0.530	0.522	6,206,500
2026-01-08	0.515	0.555	0.485	0.550	0.542	11,926,500
2026-01-07	0.520	0.530	0.515	0.515	0.508	5,436,000
2026-01-06	0.505	0.535	0.505	0.520	0.512	8,723,200
2026-01-05	0.470	0.520	0.470	0.500	0.493	13,329,300
2026-01-02	0.480	0.490	0.470	0.470	0.463	3,611,500
2026-01-01	0.480	0.480	0.480	0.480	0.473	0
2025-12-31	0.490	0.495	0.475	0.480	0.473	1,714,500
2025-12-30	0.460	0.500	0.460	0.490	0.483	9,847,400
2025-12-29	0.435	0.465	0.435	0.460	0.453	4,503,800
2025-12-26	0.430	0.445	0.430	0.435	0.429	692,500
2025-12-25	0.430	0.430	0.430	0.430	0.424	0
2025-12-24	0.440	0.440	0.430	0.430	0.424	2,271,600
2025-12-23	0.445	0.460	0.435	0.440	0.434	2,683,600
2025-12-22	0.445	0.450	0.440	0.445	0.439	1,545,000
2025-12-19	0.460	0.465	0.445	0.445	0.439	3,448,100
2025-12-18	0.440	0.470	0.435	0.465	0.458	6,646,300
2025-12-17	0.435	0.455	0.430	0.445	0.439	3,315,400
2025-12-16	0.425	0.470	0.420	0.435	0.429	10,060,100
2025-12-15	0.425	0.440	0.410	0.425	0.419	7,658,300
2025-12-12	0.415	0.450	0.400	0.435	0.429	20,400,200
2025-12-11	0.370	0.420	0.360	0.415	0.409	16,745,400
2025-12-10	0.355	0.375	0.350	0.370	0.365	6,229,600
2025-12-09	0.355	0.370	0.345	0.355	0.350	7,110,900
2025-12-08	0.360	0.365	0.350	0.355	0.350	3,513,300
2025-12-05	0.370	0.375	0.355	0.360	0.355	3,696,500
2025-12-04	0.340	0.375	0.335	0.375	0.370	13,647,000
2025-12-03	0.355	0.360	0.330	0.340	0.335	24,481,700
2025-12-02	0.385	0.390	0.345	0.355	0.350	13,878,500
2025-12-01	0.405	0.420	0.375	0.385	0.379	27,974,900
2025-11-28	0.355	0.445	0.350	0.400	0.394	150,525,400

← NewerPage 4 of 4 · 229 trading days

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.