NASDAQ : FGL
Founder Group Limited — Price history
Industrials · Engineering & Construction · Malaysia
Last price 1.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.47K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Founder Group Limited (FGL) closed at 1.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.35 | 1.46 | 1.3 | 1.36 | 66,372 | +0.74% |
| 2026-10-30 | 1.445 | 1.46 | 1.28 | 1.35 | 61,451 | -8.78% |
| 2026-10-29 | 1.41 | 1.55 | 1.4 | 1.48 | 67,899 | +2.07% |
| 2026-10-28 | 1.45 | 1.57 | 1.4 | 1.45 | 90,313 | -6.45% |
| 2026-10-27 | 1.55 | 1.81 | 1.44 | 1.55 | 159,644 | -13.41% |
| 2026-10-26 | 1.79 | 1.79 | 1.595 | 1.79 | 2,000,260 | -1.10% |
| 2026-10-23 | 2.6 | 2.79 | 1.6 | 1.81 | 8,218,349 | -36.93% |
| 2026-10-22 | 2.94 | 2.94 | 2.79 | 2.87 | 8,744 | -5.90% |
| 2026-10-21 | 2.619 | 3.08 | 2.599 | 3.05 | 34,680 | +23.48% |
| 2026-10-20 | 2.35 | 2.55 | 2.319 | 2.47 | 14,411 | +2.28% |
| 2026-10-19 | 3.06 | 3.09 | 2.355 | 2.415 | 36,938 | -21.08% |
| 2026-10-16 | 4.39 | 4.57 | 3.05 | 3.06 | 91,728 | -30.93% |
| 2026-10-15 | 4.39 | 4.675 | 4.38 | 4.43 | 7,953 | +0.00% |
| 2026-10-14 | 4.28 | 4.575 | 4.27 | 4.43 | 31,394 | +7.79% |
| 2026-10-13 | 5.15 | 5.2 | 4 | 4.11 | 41,780 | -11.99% |
| 2026-10-12 | 4.495 | 5.23 | 4.495 | 4.67 | 70,124 | -0.21% |
| 2026-10-09 | 4.39 | 5.1 | 4.29 | 4.68 | 105,764 | +7.34% |
| 2026-10-08 | 4.22 | 4.505 | 4.15 | 4.36 | 20,381 | -3.11% |
| 2026-10-07 | 4.4 | 4.93 | 4.17 | 4.5 | 84,975 | +4.90% |
| 2026-10-06 | 4.196 | 4.36 | 4.16 | 4.29 | 44,319 | +3.62% |
| 2026-10-05 | 4.23 | 4.32 | 4.14 | 4.14 | 18,479 | -5.05% |
| 2026-10-02 | 4.2 | 4.49 | 4.07 | 4.36 | 27,015 | +0.00% |
| 2026-10-01 | 4.12 | 4.45 | 4.061 | 4.36 | 14,990 | +3.32% |
| 2026-09-30 | 4.13 | 4.22 | 3.9 | 4.22 | 33,599 | +2.93% |
| 2026-09-29 | 4.2 | 4.3 | 4.045 | 4.1 | 28,277 | -2.84% |
| 2026-09-28 | 4.25 | 4.74 | 3.92 | 4.22 | 90,892 | -2.54% |
| 2026-09-25 | 4.32 | 6.6 | 3.9 | 4.33 | 490,525 | -1.81% |
| 2026-09-24 | 4.4 | 4.6 | 4.15 | 4.41 | 21,500 | -0.45% |
| 2026-09-23 | 4.5 | 4.62 | 4 | 4.43 | 67,563 | -4.53% |
| 2026-09-22 | 4 | 4.83 | 3.81 | 4.64 | 163,420 | +14.00% |
| 2026-09-21 | 4.33 | 4.45 | 4.01 | 4.07 | 73,140 | -11.52% |
| 2026-09-18 | 4.05 | 4.79 | 3.9 | 4.6 | 120,591 | +12.75% |
| 2026-09-17 | 4.41 | 4.494 | 4 | 4.08 | 78,157 | -6.21% |
| 2026-09-16 | 4.52 | 4.73 | 4.09 | 4.35 | 416,522 | -2.68% |
| 2026-09-15 | 4.89 | 5.07 | 4.205 | 4.47 | 101,435 | -10.33% |
| 2026-09-14 | 5.33 | 5.79 | 4.85 | 4.985 | 215,520 | -8.53% |
| 2026-09-11 | 4.45 | 8.23 | 4.17 | 5.45 | 2,119,501 | +6.86% |
| 2026-09-10 | 5.89 | 5.97 | 5 | 5.1 | 244,739 | -24.89% |
| 2026-09-09 | 8.7 | 8.88 | 5.91 | 6.79 | 3,023,577 | -10.30% |
| 2026-09-08 | 9.16 | 9.16 | 7 | 7.57 | 382,240 | -18.60% |
| 2026-09-04 | 12.9 | 12.9 | 9 | 9.3 | 101,041 | -28.74% |
| 2026-09-03 | 15.55 | 15.85 | 12.21 | 13.05 | 56,698 | -18.94% |
| 2026-09-02 | 18.68 | 18.68 | 14.71 | 16.1 | 191,125 | -6.56% |
| 2026-09-01 | 13.58 | 22.71 | 13.58 | 17.23 | 309,441 | +13.36% |
| 2026-08-31 | 14.01 | 17.26 | 13.23 | 15.2 | 79,733 | -0.91% |
| 2026-08-28 | 14.8 | 16.5 | 13.01 | 15.34 | 269,803 | -13.82% |
| 2026-08-27 | 17.14 | 18.37 | 16.82 | 17.8 | 71,951 | -7.39% |
| 2026-08-26 | 20.48 | 21.67 | 18.15 | 19.22 | 580,920 | -8.39% |
| 2026-08-25 | 24.9 | 25.1 | 12.06 | 20.98 | 120,102 | -23.82% |
| 2026-08-24 | 24.61 | 32.8 | 24.61 | 27.54 | 71,282 | +2.49% |
| 2026-08-21 | 26.22 | 27.75 | 25.33 | 26.87 | 17,425 | -7.44% |
| 2026-08-20 | 32.74 | 32.74 | 23.78 | 29.03 | 355,168 | -21.29% |
| 2026-08-19 | 36.92 | 42 | 32.84 | 36.88 | 8,831 | -3.51% |
| 2026-08-18 | 40.3 | 41 | 36.29 | 38.22 | 7,741 | -7.77% |
| 2026-08-17 | 39.02 | 42 | 36 | 41.44 | 13,408 | +3.50% |
| 2026-08-14 | 39.98 | 44.54 | 37.56 | 40.04 | 26,924 | -19.32% |
| 2026-08-13 | 48 | 53.79 | 45.57 | 49.63 | 86,324 | -36.66% |
| 2026-08-12 | 76.68 | 83.99 | 76 | 78.35 | 110,608 | +3.23% |
| 2026-08-11 | 75.8 | 76.22 | 73.6 | 75.9 | 1,365 | -4.53% |
| 2026-08-10 | 74.26 | 79.98 | 73.3 | 79.5 | 7,844 | -6.40% |
| 2026-08-07 | 84.81 | 88.9 | 81.1 | 84.94 | 3,846 | -2.93% |
| 2026-08-06 | 84.11 | 89 | 81 | 87.5 | 2,128 | +5.02% |
| 2026-08-05 | 86 | 88.835 | 80 | 83.32 | 91,046 | -3.23% |
| 2026-08-04 | 85.36 | 89 | 83.51 | 86.1 | 1,439 | -2.17% |
| 2026-08-03 | 96.04 | 102 | 83.27 | 88.01 | 2,530 | -11.04% |
| 2026-07-31 | 100 | 131 | 91.01 | 98.93 | 10,971 | +4.07% |
| 2026-07-30 | 94.01 | 98.97 | 94 | 95.06 | 276 | +1.54% |
| 2026-07-29 | 100 | 101 | 92.38 | 93.62 | 787 | -7.32% |
| 2026-07-28 | 100 | 107.5 | 100 | 101.01 | 2,717 | -2.87% |
| 2026-07-27 | 104 | 114 | 101 | 104 | 1,039 | +0.00% |
| 2026-07-24 | 99 | 105 | 96.5 | 104 | 556 | +6.29% |
| 2026-07-23 | 105 | 106 | 94 | 97.85 | 679 | -9.40% |
| 2026-07-22 | 104 | 109 | 99.97 | 108 | 501 | +4.85% |
| 2026-07-21 | 100.63 | 109 | 96.77 | 103 | 230 | +1.98% |
| 2026-07-20 | 99.99 | 107.97 | 97 | 101 | 1,285 | -0.98% |
| 2026-07-17 | 93 | 107.74 | 80 | 102 | 2,809 | +8.52% |
| 2026-07-16 | 121.5 | 128 | 88.96 | 93.99 | 2,222 | -25.40% |
| 2026-07-15 | 119 | 169.74 | 116.5 | 126 | 13,659 | +3.28% |
| 2026-07-14 | 130 | 130.18 | 112 | 122 | 540 | -5.43% |
| 2026-07-13 | 134 | 134 | 125 | 129 | 243 | -4.44% |
| 2026-07-10 | 137 | 142 | 133.99 | 135 | 302 | -3.57% |
| 2026-07-09 | 140 | 140 | 134 | 140 | 500 | -2.10% |
| 2026-07-08 | 140 | 147 | 139.5 | 143 | 278 | +1.42% |
| 2026-07-07 | 144 | 144 | 134 | 141 | 200 | -1.40% |
| 2026-07-06 | 146 | 146 | 140 | 143 | 283 | -2.05% |
| 2026-07-02 | 147.5 | 150 | 145 | 146 | 289 | -2.01% |
| 2026-07-01 | 141 | 154.99 | 141 | 149 | 300 | +6.43% |
| 2026-06-30 | 141 | 144 | 137 | 140 | 245 | -0.71% |
| 2026-06-29 | 137 | 142 | 135.74 | 141 | 406 | +2.92% |
| 2026-06-26 | 142 | 142 | 133 | 137 | 273 | -4.20% |
| 2026-06-25 | 142 | 150 | 133 | 143 | 6,288 | +0.00% |
| 2026-06-24 | 164.42 | 165 | 141 | 143 | 929 | -14.37% |
| 2026-06-23 | 164 | 168 | 162 | 167 | 832 | -1.76% |
| 2026-06-22 | 175 | 175 | 166 | 170 | 585 | -3.41% |
| 2026-06-18 | 162 | 179.99 | 157 | 176 | 5,198 | +2.33% |
| 2026-06-17 | 175 | 179.67 | 172 | 172 | 5,345 | -4.44% |
| 2026-06-16 | 181 | 183.99 | 171 | 180 | 756 | -3.23% |
| 2026-06-15 | 176 | 192.65 | 175.04 | 186 | 1,267 | +5.68% |
| 2026-06-12 | 175 | 183 | 172.89 | 176 | 1,598 | -7.37% |
| 2026-06-11 | 167 | 196 | 163 | 190 | 117,813 | +2.70% |
| 2026-06-10 | 184 | 192 | 170 | 185 | 3,064 | +4.52% |
| 2026-06-09 | 172 | 188.09 | 172 | 177 | 1,354 | +2.31% |
| 2026-06-08 | 174 | 175 | 156.01 | 173 | 1,013 | -2.26% |
| 2026-06-05 | 185 | 190 | 174 | 177 | 788 | -7.33% |
| 2026-06-04 | 177 | 200 | 173 | 191 | 1,003 | -1.55% |
| 2026-06-03 | 206 | 207 | 193 | 194 | 2,848 | -6.28% |
| 2026-06-02 | 206 | 214 | 193.04 | 207 | 1,901 | +2.99% |
| 2026-06-01 | 197 | 242 | 192 | 201 | 5,942 | +0.50% |
| 2026-05-29 | 191 | 227 | 185 | 200 | 9,429 | -4.76% |
| 2026-05-28 | 229 | 239 | 190 | 210 | 14,068 | -20.45% |
| 2026-05-27 | 279 | 318 | 251 | 264 | 356,290 | +40.43% |
| 2026-05-26 | 183 | 191.5 | 178 | 188 | 57,252 | +2.73% |
| 2026-05-22 | 186.5 | 187.5 | 183 | 183 | 142 | +1.10% |
| 2026-05-21 | 186 | 190 | 181 | 181 | 245 | -2.16% |
| 2026-05-20 | 180 | 185 | 176 | 185 | 194 | +2.21% |
| 2026-05-19 | 192 | 192 | 180 | 181 | 172 | -2.16% |
| 2026-05-18 | 197 | 197 | 180 | 185 | 496 | -4.15% |
| 2026-05-15 | 214 | 214 | 190 | 193 | 382 | -6.76% |
| 2026-05-14 | 201 | 239 | 201 | 207 | 726 | -0.48% |
| 2026-05-13 | 199.5 | 219 | 186 | 208 | 971 | +8.05% |