Foodie Media Berhad (0382) Historical Prices

Time Period

Events

MY:0382 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	759,100	0.68
Nov 10, 2026	0.32	0.32	0.31	0.32	0.32	+1.59%	637,300	0.57
Nov 09, 2026	0.32	0.32	0.30	0.32	0.32	0.00%	0	0.00
Nov 06, 2026	0.32	0.32	0.30	0.32	0.32	-3.08%	1,686,400	1.44
Nov 05, 2026	0.33	0.34	0.32	0.33	0.33	0.00%	1,466,100	1.27
Nov 04, 2026	0.32	0.34	0.32	0.34	0.33	+4.84%	3,139,000	2.81
Nov 03, 2026	0.33	0.33	0.32	0.32	0.31	-1.59%	1,359,800	1.23
Nov 02, 2026	0.32	0.33	0.32	0.33	0.32	+1.61%	1,893,000	1.71
Oct 30, 2026	0.32	0.33	0.31	0.32	0.31	+1.64%	1,261,000	1.13
Oct 29, 2026	0.33	0.33	0.31	0.32	0.31	-3.17%	1,800,900	1.64
Oct 28, 2026	0.31	0.34	0.31	0.33	0.32	+5.00%	3,416,800	3.19
Oct 27, 2026	0.30	0.32	0.30	0.31	0.30	+1.69%	2,913,200	2.77
Oct 26, 2026	0.32	0.32	0.30	0.31	0.30	-1.67%	1,388,200	1.30
Oct 23, 2026	0.31	0.32	0.30	0.31	0.30	+4.90%	3,962,800	3.90
Oct 22, 2026	0.27	0.30	0.27	0.30	0.29	+9.58%	2,272,700	2.31
Oct 21, 2026	0.26	0.27	0.26	0.27	0.26	+3.57%	470,900	0.48
Oct 20, 2026	0.26	0.26	0.26	0.26	0.25	0.00%	766,000	0.78
Oct 19, 2026	0.27	0.27	0.25	0.26	0.25	-3.45%	2,254,700	2.33
Oct 16, 2026	0.28	0.28	0.27	0.27	0.26	-1.88%	612,200	0.63
Oct 15, 2026	0.27	0.28	0.27	0.28	0.27	0.00%	1,992,300	1.97
Oct 14, 2026	0.28	0.28	0.27	0.28	0.27	+1.92%	1,270,400	1.21
Oct 13, 2026	0.30	0.30	0.26	0.27	0.26	-10.31%	7,065,200	7.49
Oct 12, 2026	0.32	0.32	0.30	0.30	0.29	-4.59%	443,900	0.46
Oct 09, 2026	0.31	0.32	0.31	0.32	0.31	+3.39%	1,122,900	1.14
Oct 08, 2026	0.31	0.31	0.30	0.31	0.30	0.00%	691,600	0.71
Oct 07, 2026	0.32	0.32	0.30	0.31	0.30	-1.67%	908,300	0.93
Oct 06, 2026	0.31	0.31	0.31	0.31	0.30	0.00%	224,100	0.23
Oct 05, 2026	0.32	0.32	0.31	0.31	0.30	-1.64%	639,300	0.65
Oct 02, 2026	0.33	0.33	0.32	0.32	0.31	-1.61%	90,300	0.09
Oct 01, 2026	0.32	0.32	0.32	0.32	0.31	0.00%	317,300	0.32
Sep 30, 2026	0.32	0.32	0.32	0.32	0.31	+3.33%	323,000	0.31
Sep 29, 2026	0.30	0.32	0.30	0.31	0.30	+1.69%	148,600	0.14
Sep 28, 2026	0.32	0.32	0.30	0.31	0.30	-4.84%	781,000	0.72
Sep 25, 2026	0.32	0.33	0.31	0.32	0.31	0.00%	352,900	0.33
Sep 24, 2026	0.32	0.33	0.32	0.32	0.31	-3.13%	402,300	0.37
Sep 23, 2026	0.33	0.34	0.33	0.33	0.32	-1.54%	96,700	0.09
Sep 22, 2026	0.34	0.34	0.33	0.34	0.33	0.00%	162,600	0.15
Sep 21, 2026	0.34	0.34	0.34	0.34	0.33	0.00%	352,200	0.32
Sep 18, 2026	0.34	0.34	0.33	0.34	0.33	+1.56%	94,100	0.08
Sep 17, 2026	0.33	0.34	0.33	0.33	0.32	0.00%	116,400	0.10
Sep 16, 2026	0.33	0.34	0.33	0.33	0.32	0.00%	0	0.00
Sep 15, 2026	0.34	0.34	0.33	0.33	0.32	-1.54%	579,200	0.48
Sep 14, 2026	0.34	0.34	0.34	0.34	0.33	0.00%	87,200	0.07
Sep 11, 2026	0.34	0.34	0.34	0.34	0.33	0.00%	116,800	0.09
Sep 10, 2026	0.33	0.34	0.33	0.34	0.33	+1.56%	585,700	0.46
Sep 09, 2026	0.34	0.34	0.33	0.33	0.32	-2.74%	631,100	0.49
Sep 08, 2026	0.35	0.35	0.34	0.34	0.33	-1.50%	367,500	0.29
Sep 07, 2026	0.36	0.36	0.35	0.35	0.33	-2.91%	172,500	0.13
Sep 04, 2026	0.36	0.36	0.35	0.36	0.34	-1.43%	428,100	0.33
Sep 03, 2026	0.35	0.36	0.35	0.36	0.35	+4.49%	378,000	0.29

Foodie Media Berhad historical prices

Foodie Media Berhad (0382) Historical Prices

Become an Expert with TipRanks Premium