Foodie Media Berhad (KLSE:FOODIE)
Malaysia
· Delayed Price · Currency is MYR 0.350
-0.025 (-6.67%)
At close: Mar 9, 2026
Foodie Media Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -6.67% | 3,972,500 |
| Mar 6, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 957,400 |
| Mar 5, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 3,033,500 |
| Mar 4, 2026 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | - | 2,366,500 |
| Mar 3, 2026 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | -1.28% | 2,243,700 |
| Mar 2, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 1,419,000 |
| Feb 27, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 621,800 |
| Feb 26, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 1,042,400 |
| Feb 25, 2026 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -4.60% | 3,600,900 |
| Feb 24, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 2,606,600 |
| Feb 23, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 1,062,500 |
| Feb 20, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.25% | 1,238,400 |
| Feb 19, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.30% | 1,301,600 |
| Feb 16, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 1,022,300 |
| Feb 13, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 2,395,500 |
| Feb 12, 2026 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -3.33% | 2,599,100 |
| Feb 11, 2026 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | 7.14% | 4,422,100 |
| Feb 10, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 908,400 |
| Feb 9, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 3.70% | 617,700 |
| Feb 6, 2026 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | -1.22% | 1,598,500 |
| Feb 5, 2026 | 0.42 | 0.42 | 0.38 | 0.41 | 0.41 | -1.20% | 3,130,600 |
| Feb 4, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 2,166,100 |
| Feb 3, 2026 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -2.35% | 3,105,500 |
| Jan 30, 2026 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -4.49% | 921,800 |
| Jan 29, 2026 | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | - | 3,755,800 |
| Jan 28, 2026 | 0.49 | 0.50 | 0.45 | 0.45 | 0.45 | -9.18% | 6,573,200 |
| Jan 27, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 1,566,400 |
| Jan 26, 2026 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 2.11% | 4,132,100 |
| Jan 23, 2026 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.15% | 3,997,300 |
| Jan 22, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 2,985,600 |
| Jan 21, 2026 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -3.16% | 6,455,700 |
| Jan 20, 2026 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | - | 1,815,900 |
| Jan 19, 2026 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -2.06% | 6,926,600 |
| Jan 16, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 3,039,900 |
| Jan 15, 2026 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -2.94% | 5,488,700 |
| Jan 14, 2026 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -5.56% | 11,229,000 |
| Jan 13, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 4,236,300 |
| Jan 12, 2026 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | - | 5,023,400 |
| Jan 9, 2026 | 0.55 | 0.57 | 0.53 | 0.53 | 0.53 | -3.64% | 6,206,500 |
| Jan 8, 2026 | 0.52 | 0.56 | 0.49 | 0.55 | 0.55 | 6.80% | 11,926,500 |
| Jan 7, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.96% | 5,436,000 |
| Jan 6, 2026 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | 4.00% | 8,723,200 |
| Jan 5, 2026 | 0.47 | 0.52 | 0.47 | 0.50 | 0.50 | 6.38% | 13,329,300 |
| Jan 2, 2026 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 3,611,500 |
| Dec 31, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 1,714,500 |
| Dec 30, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 6.52% | 9,847,400 |
| Dec 29, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 5.75% | 4,503,800 |
| Dec 26, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.16% | 692,500 |
| Dec 24, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 2,271,600 |
| Dec 23, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -1.12% | 2,683,600 |
| Dec 22, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 1,545,000 |
| Dec 19, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -4.30% | 3,448,100 |
| Dec 18, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 4.49% | 6,646,300 |
| Dec 17, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 2.30% | 3,315,400 |
| Dec 16, 2025 | 0.43 | 0.47 | 0.42 | 0.44 | 0.44 | 2.35% | 10,060,100 |
| Dec 15, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | -2.30% | 7,658,300 |
| Dec 12, 2025 | 0.42 | 0.45 | 0.40 | 0.44 | 0.44 | 4.82% | 20,400,200 |
| Dec 11, 2025 | 0.37 | 0.42 | 0.36 | 0.42 | 0.42 | 12.16% | 16,745,400 |
| Dec 10, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 4.23% | 6,229,600 |
| Dec 9, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 7,110,900 |
| Dec 8, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.39% | 3,513,300 |
| Dec 5, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 3,696,500 |
| Dec 4, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 10.29% | 13,647,000 |
| Dec 3, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -4.23% | 24,481,700 |
| Dec 2, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -7.79% | 13,878,500 |
| Dec 1, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -3.75% | 27,974,900 |