Foodie Media Berhad historical data

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

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.