5 DAY PERFORMANCE
+33.80%
1 MONTH PERFORMANCE
+25.00%
3 MONTH PERFORMANCE
-4.04%
YEAR-TO-DATE PERFORMANCE
+47.29%
Founder Group Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.37 | $1.38 (0.73%) | $1.42 | $1.34 | 41,352 | $23.35 M |
| 03/11/2025 | $1.35 | $1.40 (3.7%) | $1.40 | $1.35 | 32,983 | $23.69 M |
| 03/10/2025 | $1.39 | $1.37 (-1.44%) | $1.44 | $1.35 | 41,450 | $23.18 M |
| 03/07/2025 | $1.48 | $1.42 (-4.05%) | $1.49 | $1.38 | 64,207 | $24.02 M |
| 03/06/2025 | $1.45 | $1.48 (2.07%) | $1.52 | $1.38 | 80,931 | $25.04 M |
| 03/05/2025 | $1.36 | $1.44 (5.88%) | $1.47 | $1.35 | 36,028 | $24.36 M |
| 03/04/2025 | $1.36 | $1.38 (1.47%) | $1.42 | $1.26 | 86,200 | $23.35 M |
| 03/03/2025 | $1.39 | $1.40 (0.72%) | $1.47 | $1.38 | 61,444 | $23.69 M |
| 02/28/2025 | $1.42 | $1.40 (-1.41%) | $1.47 | $1.36 | 74,795 | $23.69 M |
| 02/27/2025 | $1.45 | $1.43 (-1.38%) | $1.49 | $1.42 | 54,900 | $24.19 M |
| 02/26/2025 | $1.42 | $1.45 (2.11%) | $1.47 | $1.40 | 37,600 | $24.53 M |
| 02/25/2025 | $1.45 | $1.46 (0.69%) | $1.51 | $1.39 | 123,931 | $24.70 M |
| 02/24/2025 | $1.50 | $1.45 (-3.33%) | $1.51 | $1.40 | 133,013 | $24.53 M |
| 02/21/2025 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.48 | 123,036 | $25.38 M |
| 02/20/2025 | $1.53 | $1.56 (1.96%) | $1.57 | $1.50 | 65,700 | $26.39 M |
| 02/19/2025 | $1.53 | $1.53 (0%) | $1.57 | $1.50 | 65,229 | $25.89 M |
| 02/18/2025 | $1.55 | $1.52 (-1.94%) | $1.58 | $1.50 | 101,700 | $25.72 M |
| 02/14/2025 | $1.50 | $1.58 (5.33%) | $1.62 | $1.50 | 97,700 | $26.73 M |
| 02/13/2025 | $1.49 | $1.52 (2.01%) | $1.56 | $1.46 | 142,403 | $25.72 M |
| 02/12/2025 | $1.52 | $1.49 (-1.97%) | $1.56 | $1.48 | 106,500 | $25.21 M |
| 02/11/2025 | $1.53 | $1.51 (-1.31%) | $1.58 | $1.48 | 79,609 | $25.55 M |
| 02/10/2025 | $1.45 | $1.53 (5.52%) | $1.59 | $1.41 | 520,991 | $25.89 M |
| 02/07/2025 | $1.63 | $1.59 (-2.45%) | $1.69 | $1.57 | 97,904 | $26.90 M |
| 02/06/2025 | $1.64 | $1.65 (0.61%) | $1.68 | $1.59 | 183,503 | $27.92 M |
| 02/05/2025 | $1.58 | $1.59 (0.63%) | $1.68 | $1.54 | 104,747 | $26.90 M |
| 02/04/2025 | $1.56 | $1.61 (3.21%) | $1.69 | $1.56 | 84,376 | $27.24 M |
| 02/03/2025 | $1.65 | $1.62 (-1.82%) | $1.69 | $1.59 | 63,500 | $27.41 M |
| 01/31/2025 | $1.67 | $1.65 (-1.2%) | $1.74 | $1.64 | 98,500 | $27.92 M |
| 01/30/2025 | $1.66 | $1.73 (4.22%) | $1.77 | $1.58 | 236,300 | $29.27 M |
| 01/29/2025 | $1.62 | $1.65 (1.85%) | $1.70 | $1.58 | 67,200 | $27.92 M |
| 01/28/2025 | $1.64 | $1.64 (0%) | $1.68 | $1.44 | 200,800 | $27.75 M |
| 01/27/2025 | $1.69 | $1.58 (-6.51%) | $1.69 | $1.54 | 166,602 | $26.73 M |
| 01/24/2025 | $1.73 | $1.71 (-1.16%) | $1.78 | $1.70 | 104,347 | $28.93 M |
| 01/23/2025 | $1.70 | $1.75 (2.94%) | $1.82 | $1.64 | 298,600 | $29.61 M |
| 01/22/2025 | $1.75 | $1.71 (-2.29%) | $1.93 | $1.67 | 527,233 | $28.94 M |
| 01/21/2025 | $1.85 | $1.79 (-3.24%) | $1.95 | $1.70 | 142,544 | $30.29 M |
| 01/17/2025 | $1.86 | $1.87 (0.54%) | $1.97 | $1.81 | 105,100 | $31.64 M |
| 01/16/2025 | $1.90 | $1.79 (-5.79%) | $1.93 | $1.74 | 257,056 | $30.29 M |
| 01/15/2025 | $2.08 | $1.96 (-5.77%) | $2.19 | $1.91 | 235,400 | $33.17 M |
| 01/14/2025 | $2.09 | $1.94 (-7.18%) | $2.55 | $1.88 | 1.10 M | $32.83 M |
| 01/13/2025 | $1.69 | $2.05 (21.3%) | $2.44 | $1.63 | 2.44 M | $34.69 M |
| 01/10/2025 | $1.71 | $1.86 (8.77%) | $2.24 | $1.70 | 983,500 | $31.47 M |
| 01/08/2025 | $1.70 | $1.72 (1.18%) | $1.80 | $1.66 | 267,119 | $29.11 M |
| 01/07/2025 | $1.78 | $1.76 (-1.12%) | $1.86 | $1.65 | 633,939 | $29.78 M |
| 01/06/2025 | $2.15 | $1.90 (-11.63%) | $2.48 | $1.80 | 4.42 M | $32.15 M |
| 01/03/2025 | $1.51 | $1.53 (1.32%) | $1.63 | $1.44 | 178,371 | $25.89 M |
| 01/02/2025 | $1.38 | $1.48 (7.25%) | $1.52 | $1.37 | 171,433 | $25.04 M |
| 12/31/2024 | $1.52 | $1.29 (-15.13%) | $1.60 | $1.26 | 426,600 | $21.83 M |
| 12/30/2024 | $1.68 | $1.59 (-5.36%) | $1.77 | $1.55 | 332,811 | $26.91 M |
| 12/27/2024 | $1.78 | $1.75 (-1.69%) | $1.83 | $1.67 | 156,500 | $29.61 M |
| 12/26/2024 | $1.89 | $1.79 (-5.29%) | $1.95 | $1.65 | 274,500 | $30.29 M |
| 12/24/2024 | $1.79 | $1.82 (1.68%) | $1.98 | $1.78 | 308,600 | $30.80 M |
| 12/23/2024 | $1.80 | $1.96 (8.89%) | $2.02 | $1.72 | 401,699 | $33.17 M |
| 12/20/2024 | $1.80 | $1.71 (-5%) | $2.05 | $1.67 | 634,900 | $28.93 M |
| 12/19/2024 | $3.00 | $1.94 (-35.33%) | $3.04 | $1.72 | 1.87 M | $32.82 M |
| 12/18/2024 | $1.75 | $2.62 (49.71%) | $3.50 | $1.75 | 6.89 M | $44.33 M |
| 12/17/2024 | $1.85 | $1.78 (-3.78%) | $1.97 | $1.63 | 139,198 | $30.12 M |
| 12/16/2024 | $2.05 | $1.85 (-9.76%) | $2.13 | $1.81 | 147,807 | $31.30 M |
| 12/13/2024 | $2.20 | $1.98 (-10%) | $2.22 | $1.96 | 153,900 | $33.50 M |
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.
