5 DAY PERFORMANCE
+61.93%
1 MONTH PERFORMANCE
+3.98%
3 MONTH PERFORMANCE
-94.96%
6 MONTH PERFORMANCE
-96.32%
YEAR-TO-DATE PERFORMANCE
-99.56%
1 YEAR PERFORMANCE
-99.82%
Founder Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.22 | $4.36 (3.32%) | $4.51 | $4.15 | 20.38 K | $19.24 K |
| 10/07/2026 | $4.40 | $4.50 (2.27%) | $4.93 | $4.17 | 84.98 K | $19.85 K |
| 10/06/2026 | $4.20 | $4.29 (2.14%) | $4.36 | $4.16 | 44.32 K | $18.93 K |
| 10/05/2026 | $4.23 | $4.14 (-2.13%) | $4.32 | $4.14 | 18.48 K | $18.27 K |
| 10/02/2026 | $4.20 | $4.36 (3.81%) | $4.49 | $4.07 | 27.02 K | $19.24 K |
| 10/01/2026 | $4.12 | $4.36 (5.83%) | $4.45 | $4.06 | 14.99 K | $19.24 K |
| 09/30/2026 | $4.13 | $4.22 (2.18%) | $4.22 | $3.90 | 33.60 K | $18.62 K |
| 09/29/2026 | $4.20 | $4.10 (-2.38%) | $4.30 | $4.05 | 28.28 K | $18.09 K |
| 09/28/2026 | $4.25 | $4.22 (-0.71%) | $4.74 | $3.92 | 90.89 K | $18.62 K |
| 09/25/2026 | $4.32 | $4.33 (0.23%) | $6.60 | $3.90 | 490.53 K | $19.10 K |
| 09/24/2026 | $4.40 | $4.41 (0.23%) | $4.60 | $4.15 | 21.50 K | $19.45 K |
| 09/23/2026 | $4.50 | $4.43 (-1.56%) | $4.62 | $4.00 | 67.56 K | $19.54 K |
| 09/22/2026 | $4.00 | $4.64 (16%) | $4.83 | $3.81 | 163.42 K | $20.47 K |
| 09/21/2026 | $4.33 | $4.07 (-6%) | $4.45 | $4.01 | 73.14 K | $17.95 K |
| 09/18/2026 | $4.05 | $4.60 (13.58%) | $4.79 | $3.90 | 120.59 K | $20.29 K |
| 09/17/2026 | $4.41 | $4.08 (-7.48%) | $4.49 | $4.00 | 78.16 K | $18.00 K |
| 09/16/2026 | $4.52 | $4.35 (-3.76%) | $4.73 | $4.09 | 416.52 K | $19.19 K |
| 09/15/2026 | $4.89 | $4.47 (-8.59%) | $5.07 | $4.20 | 101.44 K | $19.72 K |
| 09/14/2026 | $5.33 | $4.99 (-6.38%) | $5.79 | $4.85 | 215.52 K | $22.01 K |
| 09/11/2026 | $4.45 | $5.45 (22.47%) | $8.23 | $4.17 | 2.12 M | $24.04 K |
| 09/10/2026 | $5.89 | $5.10 (-13.41%) | $5.97 | $5.00 | 244.74 K | $22.50 K |
| 09/09/2026 | $8.70 | $6.79 (-21.95%) | $8.88 | $5.91 | 3.02 M | $29.95 K |
| 09/08/2026 | $9.16 | $7.57 (-17.36%) | $9.16 | $7.00 | 382.24 K | $33.39 K |
| 09/04/2026 | $12.90 | $9.30 (-27.91%) | $12.90 | $9.00 | 101.04 K | $41.02 K |
| 09/03/2026 | $15.55 | $13.05 (-16.08%) | $15.85 | $12.21 | 56.70 K | $57.56 K |
| 09/02/2026 | $18.68 | $16.10 (-13.81%) | $18.68 | $14.71 | 191.13 K | $71.02 K |
| 09/01/2026 | $13.58 | $17.23 (26.88%) | $22.71 | $13.58 | 309.44 K | $76.00 K |
| 08/31/2026 | $14.01 | $15.20 (8.49%) | $17.26 | $13.23 | 79.73 K | $67.05 K |
| 08/28/2026 | $14.80 | $15.34 (3.65%) | $16.50 | $13.01 | 269.80 K | $67.66 K |
| 08/27/2026 | $17.14 | $17.80 (3.85%) | $18.37 | $16.82 | 71.95 K | $78.52 K |
| 08/26/2026 | $20.48 | $19.22 (-6.15%) | $21.67 | $18.15 | 580.92 K | $84.78 K |
| 08/25/2026 | $24.90 | $20.98 (-15.74%) | $25.10 | $12.06 | 120.10 K | $92.54 K |
| 08/24/2026 | $24.61 | $27.54 (11.91%) | $32.80 | $24.61 | 71.28 K | $121.48 K |
| 08/21/2026 | $26.22 | $26.87 (2.48%) | $27.75 | $25.33 | 17.43 K | $118.52 K |
| 08/20/2026 | $32.74 | $29.03 (-11.33%) | $32.74 | $23.78 | 355.17 K | $128.05 K |
| 08/19/2026 | $36.92 | $36.88 (-0.11%) | $42.00 | $32.84 | 8.83 K | $162.68 K |
| 08/18/2026 | $40.30 | $38.22 (-5.16%) | $41.00 | $36.29 | 7.74 K | $168.59 K |
| 08/17/2026 | $39.02 | $41.44 (6.2%) | $42.00 | $36.00 | 13.41 K | $182.79 K |
| 08/14/2026 | $39.98 | $40.04 (0.15%) | $44.54 | $37.56 | 26.93 K | $176.62 K |
| 08/13/2026 | $48.00 | $49.63 (3.4%) | $53.79 | $45.57 | 86.32 K | $218.92 K |
| 08/12/2026 | $76.68 | $78.35 (2.18%) | $83.99 | $76.00 | 110.61 K | $345.60 K |
| 08/11/2026 | $75.80 | $75.90 (0.13%) | $76.22 | $73.60 | 1.37 K | $334.79 K |
| 08/10/2026 | $74.26 | $79.50 (7.06%) | $79.98 | $73.30 | 7.85 K | $350.67 K |
| 08/07/2026 | $84.81 | $84.94 (0.15%) | $88.90 | $81.10 | 3.85 K | $374.67 K |
| 08/06/2026 | $84.11 | $87.50 (4.03%) | $89.00 | $81.00 | 2.13 K | $385.96 K |
| 08/05/2026 | $86.00 | $83.32 (-3.12%) | $88.84 | $80.00 | 91.05 K | $367.52 K |
| 08/04/2026 | $85.36 | $86.10 (0.87%) | $89.00 | $83.51 | 1.44 K | $379.79 K |
| 08/03/2026 | $96.04 | $88.01 (-8.36%) | $102.00 | $83.27 | 2.53 K | $388.21 K |
| 07/31/2026 | $100.00 | $98.93 (-1.07%) | $131.00 | $91.01 | 10.97 K | $436.38 K |
| 07/30/2026 | $94.01 | $95.06 (1.12%) | $98.97 | $94.00 | 276 | $419.31 K |
| 07/29/2026 | $100.00 | $93.62 (-6.38%) | $101.00 | $92.38 | 787 | $412.96 K |
| 07/28/2026 | $100.00 | $101.00 (1%) | $108.00 | $100.00 | 2.72 K | $445.51 K |
| 07/27/2026 | $104.00 | $104.00 (0%) | $114.00 | $101.00 | 1.04 K | $458.74 K |
| 07/24/2026 | $99.00 | $104.00 (5.05%) | $105.00 | $96.50 | 557 | $458.74 K |
| 07/23/2026 | $105.00 | $97.85 (-6.81%) | $106.00 | $94.00 | 680 | $431.62 K |
| 07/22/2026 | $104.00 | $108.00 (3.85%) | $109.00 | $99.97 | 502 | $476.39 K |
| 07/21/2026 | $101.00 | $103.00 (1.98%) | $109.00 | $96.77 | 231 | $454.33 K |
| 07/20/2026 | $99.99 | $101.00 (1.01%) | $108.00 | $97.00 | 1.29 K | $445.51 K |
| 07/17/2026 | $93.00 | $102.00 (9.68%) | $108.00 | $80.00 | 2.81 K | $449.92 K |
| 07/16/2026 | $122.00 | $93.99 (-22.96%) | $128.00 | $88.96 | 2.22 K | $414.59 K |
| 07/15/2026 | $119.00 | $126.00 (5.88%) | $170.00 | $117.00 | 13.66 K | $555.79 K |
| 07/14/2026 | $130.00 | $122.00 (-6.15%) | $130.00 | $112.00 | 541 | $538.14 K |
| 07/13/2026 | $134.00 | $129.00 (-3.73%) | $134.00 | $125.00 | 243 | $569.02 K |
| 07/10/2026 | $137.00 | $135.00 (-1.46%) | $142.00 | $134.00 | 302 | $595.49 K |
| 07/09/2026 | $140.00 | $140.00 (0%) | $140.00 | $134.00 | 501 | $617.54 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
