5 DAY PERFORMANCE
-8.68%
1 MONTH PERFORMANCE
-27.91%
3 MONTH PERFORMANCE
-68.71%
6 MONTH PERFORMANCE
-60.95%
YEAR-TO-DATE PERFORMANCE
-70.89%
1 YEAR PERFORMANCE
-85.78%
Founder Group Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.36 | $0.38 (3.42%) | $0.38 | $0.36 | 665.91 K | $6.35 M |
| 12/03/2025 | $0.36 | $0.36 (1.25%) | $0.38 | $0.35 | 799.71 K | $6.17 M |
| 12/02/2025 | $0.37 | $0.37 (-0.78%) | $0.39 | $0.36 | 1.22 M | $6.26 M |
| 12/01/2025 | $0.40 | $0.38 (-5.75%) | $0.42 | $0.37 | 1.44 M | $6.38 M |
| 11/28/2025 | $0.40 | $0.41 (3.81%) | $0.42 | $0.40 | 826.50 K | $6.95 M |
| 11/26/2025 | $0.44 | $0.39 (-11.11%) | $0.46 | $0.38 | 2.97 M | $6.62 M |
| 11/25/2025 | $0.46 | $0.44 (-4.74%) | $0.46 | $0.41 | 3.13 M | $7.41 M |
| 11/24/2025 | $0.40 | $0.48 (18.68%) | $0.49 | $0.35 | 8.11 M | $8.09 M |
| 11/21/2025 | $0.36 | $0.40 (11.25%) | $0.43 | $0.34 | 5.91 M | $6.78 M |
| 11/20/2025 | $0.41 | $0.36 (-12.56%) | $0.43 | $0.35 | 10.89 M | $6.05 M |
| 11/19/2025 | $0.33 | $0.36 (8.7%) | $0.38 | $0.33 | 5.04 M | $6.07 M |
| 11/18/2025 | $0.32 | $0.33 (2.06%) | $0.34 | $0.32 | 1.42 M | $5.53 M |
| 11/17/2025 | $0.33 | $0.33 (-2.84%) | $0.36 | $0.32 | 2.70 M | $5.50 M |
| 11/14/2025 | $0.32 | $0.34 (5.16%) | $0.35 | $0.32 | 2.03 M | $5.69 M |
| 11/13/2025 | $0.35 | $0.34 (-3.71%) | $0.36 | $0.33 | 2.36 M | $5.67 M |
| 11/12/2025 | $0.37 | $0.37 (-0.62%) | $0.41 | $0.35 | 3.21 M | $6.23 M |
| 11/11/2025 | $0.41 | $0.38 (-7.94%) | $0.43 | $0.35 | 5.12 M | $6.41 M |
| 11/10/2025 | $0.43 | $0.45 (4.58%) | $0.46 | $0.42 | 2.59 M | $7.55 M |
| 11/07/2025 | $0.49 | $0.44 (-10.38%) | $0.49 | $0.40 | 4.09 M | $7.46 M |
| 11/06/2025 | $0.49 | $0.51 (2.37%) | $0.52 | $0.43 | 9.51 M | $8.56 M |
| 11/05/2025 | $0.48 | $0.52 (7.42%) | $0.55 | $0.45 | 19.66 M | $8.81 M |
| 11/04/2025 | $0.46 | $0.52 (11.21%) | $0.56 | $0.41 | 93.82 M | $8.74 M |
| 11/03/2025 | $0.32 | $0.41 (27.59%) | $0.50 | $0.32 | 77.83 M | $6.88 M |
| 10/31/2025 | $0.35 | $0.33 (-4.47%) | $0.36 | $0.31 | 6.16 M | $5.62 M |
| 10/30/2025 | $0.37 | $0.36 (-2.54%) | $0.41 | $0.36 | 16.01 M | $6.16 M |
| 10/29/2025 | $0.65 | $0.41 (-37.4%) | $0.71 | $0.41 | 179.98 M | $6.86 M |
| 10/28/2025 | $0.40 | $0.45 (13.64%) | $0.59 | $0.37 | 204.40 M | $7.61 M |
| 10/27/2025 | $0.33 | $0.35 (5.36%) | $0.39 | $0.33 | 5.46 M | $5.96 M |
| 10/24/2025 | $0.33 | $0.34 (1.54%) | $0.35 | $0.32 | 1.20 M | $5.68 M |
| 10/23/2025 | $0.32 | $0.33 (4.69%) | $0.34 | $0.31 | 1.22 M | $5.59 M |
| 10/22/2025 | $0.30 | $0.32 (5.35%) | $0.33 | $0.29 | 2.20 M | $5.33 M |
| 10/21/2025 | $0.33 | $0.32 (-3.12%) | $0.34 | $0.32 | 1.79 M | $5.36 M |
| 10/20/2025 | $0.34 | $0.35 (4.48%) | $0.35 | $0.34 | 1.64 M | $5.92 M |
| 10/17/2025 | $0.34 | $0.34 (-0.56%) | $0.35 | $0.30 | 2.04 M | $5.71 M |
| 10/16/2025 | $0.35 | $0.35 (-0.4%) | $0.36 | $0.35 | 2.79 M | $5.95 M |
| 10/15/2025 | $0.36 | $0.36 (0.7%) | $0.38 | $0.35 | 2.65 M | $6.10 M |
| 10/14/2025 | $0.37 | $0.39 (7.37%) | $0.41 | $0.35 | 5.43 M | $6.63 M |
| 10/13/2025 | $0.43 | $0.41 (-3.92%) | $0.45 | $0.38 | 92.96 M | $6.93 M |
| 10/10/2025 | $0.38 | $0.35 (-9.92%) | $0.40 | $0.32 | 2.54 M | $5.85 M |
| 10/09/2025 | $0.42 | $0.40 (-5.2%) | $0.43 | $0.38 | 2.47 M | $6.69 M |
| 10/08/2025 | $0.43 | $0.42 (-3.19%) | $0.44 | $0.41 | 2.50 M | $7.08 M |
| 10/07/2025 | $0.44 | $0.45 (2.95%) | $0.47 | $0.43 | 3.13 M | $7.66 M |
| 10/06/2025 | $0.43 | $0.46 (7.33%) | $0.47 | $0.42 | 4.32 M | $7.81 M |
| 10/03/2025 | $0.44 | $0.44 (-1.28%) | $0.48 | $0.43 | 3.90 M | $7.41 M |
| 10/02/2025 | $0.43 | $0.47 (9.63%) | $0.50 | $0.41 | 5.73 M | $7.97 M |
| 10/01/2025 | $0.45 | $0.42 (-7.02%) | $0.47 | $0.41 | 3.96 M | $7.08 M |
| 09/30/2025 | $0.52 | $0.47 (-9.56%) | $0.53 | $0.46 | 10.25 M | $7.93 M |
| 09/29/2025 | $0.60 | $0.46 (-23.33%) | $0.60 | $0.44 | 5.02 M | $7.78 M |
| 09/26/2025 | $0.79 | $0.60 (-24.05%) | $0.80 | $0.56 | 32.10 M | $10.15 M |
| 09/25/2025 | $1.04 | $0.93 (-10.56%) | $1.06 | $0.90 | 589.50 K | $15.74 M |
| 09/24/2025 | $1.35 | $1.08 (-20%) | $1.36 | $1.03 | 1.62 M | $18.27 M |
| 09/23/2025 | $1.23 | $1.36 (10.57%) | $1.40 | $1.23 | 304.60 K | $23.01 M |
| 09/22/2025 | $1.15 | $1.27 (10.43%) | $1.28 | $1.12 | 283.90 K | $21.49 M |
| 09/19/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.12 | 46.12 K | $19.12 M |
| 09/18/2025 | $1.13 | $1.14 (0.88%) | $1.16 | $1.12 | 86.96 K | $19.29 M |
| 09/17/2025 | $1.16 | $1.12 (-3.45%) | $1.19 | $1.05 | 281.40 K | $18.95 M |
| 09/16/2025 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.17 | 85.70 K | $19.79 M |
| 09/15/2025 | $1.17 | $1.19 (1.71%) | $1.20 | $1.16 | 70.60 K | $20.13 M |
| 09/12/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.15 | 34.20 K | $19.63 M |
| 09/11/2025 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.14 | 39.64 K | $19.63 M |
| 09/10/2025 | $1.17 | $1.19 (1.71%) | $1.23 | $1.13 | 314.00 K | $20.13 M |
| 09/09/2025 | $1.15 | $1.19 (3.48%) | $1.30 | $1.13 | 411.20 K | $20.13 M |
| 09/08/2025 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.11 | 86.02 K | $20.13 M |
| 09/05/2025 | $1.25 | $1.20 (-4%) | $1.27 | $1.19 | 79.50 K | $20.30 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.