5 DAY PERFORMANCE
-12.17%
1 MONTH PERFORMANCE
-8.91%
3 MONTH PERFORMANCE
-61.56%
6 MONTH PERFORMANCE
-88.43%
YEAR-TO-DATE PERFORMANCE
-13.58%
1 YEAR PERFORMANCE
-91.91%
Founder Group Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.16 | $0.14 (-9.81%) | $0.16 | $0.14 | 933.14 K | $2.42 M |
| 01/29/2026 | $0.15 | $0.15 (1.33%) | $0.17 | $0.14 | 4.10 M | $2.57 M |
| 01/28/2026 | $0.15 | $0.15 (-1.83%) | $0.16 | $0.15 | 579.03 K | $2.54 M |
| 01/27/2026 | $0.15 | $0.15 (2.8%) | $0.16 | $0.15 | 1.04 M | $2.61 M |
| 01/26/2026 | $0.15 | $0.15 (-4.53%) | $0.15 | $0.14 | 893.74 K | $2.50 M |
| 01/23/2026 | $0.15 | $0.16 (6.62%) | $0.16 | $0.14 | 2.48 M | $2.70 M |
| 01/22/2026 | $0.15 | $0.14 (-3.27%) | $0.15 | $0.14 | 1.81 M | $2.40 M |
| 01/21/2026 | $0.14 | $0.14 (5.81%) | $0.17 | $0.13 | 8.93 M | $2.43 M |
| 01/20/2026 | $0.13 | $0.14 (6.26%) | $0.15 | $0.13 | 544.70 K | $2.36 M |
| 01/16/2026 | $0.15 | $0.14 (-5.87%) | $0.15 | $0.14 | 589.33 K | $2.39 M |
| 01/15/2026 | $0.13 | $0.14 (7.49%) | $0.15 | $0.13 | 1.09 M | $2.45 M |
| 01/14/2026 | $0.15 | $0.14 (-3.81%) | $0.15 | $0.14 | 1.72 M | $2.44 M |
| 01/13/2026 | $0.16 | $0.16 (-1.23%) | $0.17 | $0.16 | 1.80 M | $2.71 M |
| 01/12/2026 | $0.16 | $0.17 (8.87%) | $0.17 | $0.16 | 1.35 M | $2.95 M |
| 01/09/2026 | $0.16 | $0.16 (-1.47%) | $0.17 | $0.16 | 1.37 M | $2.72 M |
| 01/08/2026 | $0.16 | $0.17 (2.44%) | $0.17 | $0.16 | 1.68 M | $2.84 M |
| 01/07/2026 | $0.16 | $0.17 (4.39%) | $0.17 | $0.16 | 2.31 M | $2.85 M |
| 01/06/2026 | $0.17 | $0.17 (2.07%) | $0.18 | $0.15 | 47.11 M | $2.92 M |
| 01/05/2026 | $0.17 | $0.17 (0.18%) | $0.19 | $0.17 | 1.19 M | $2.90 M |
| 01/02/2026 | $0.16 | $0.16 (0.8%) | $0.18 | $0.16 | 1.35 M | $2.76 M |
| 12/31/2025 | $0.16 | $0.16 (-0.31%) | $0.16 | $0.15 | 1.62 M | $2.74 M |
| 12/30/2025 | $0.17 | $0.15 (-6.9%) | $0.17 | $0.15 | 1.60 M | $2.60 M |
| 12/29/2025 | $0.17 | $0.17 (-0.52%) | $0.17 | $0.16 | 2.56 M | $2.92 M |
| 12/26/2025 | $0.16 | $0.18 (8.54%) | $0.18 | $0.16 | 2.09 M | $3.01 M |
| 12/24/2025 | $0.16 | $0.16 (1.83%) | $0.16 | $0.14 | 2.36 M | $2.68 M |
| 12/23/2025 | $0.20 | $0.18 (-11.2%) | $0.20 | $0.17 | 10.10 M | $3.00 M |
| 12/22/2025 | $0.18 | $0.19 (4.31%) | $0.23 | $0.18 | 3.42 M | $3.15 M |
| 12/19/2025 | $0.23 | $0.18 (-24.43%) | $0.24 | $0.13 | 3.75 M | $3.00 M |
| 12/18/2025 | $0.26 | $0.26 (0.89%) | $0.29 | $0.26 | 751.20 K | $4.42 M |
| 12/17/2025 | $0.31 | $0.27 (-14.21%) | $0.32 | $0.26 | 1.43 M | $4.56 M |
| 12/16/2025 | $0.31 | $0.32 (3.59%) | $0.32 | $0.31 | 475.00 K | $5.36 M |
| 12/15/2025 | $0.34 | $0.30 (-13.78%) | $0.34 | $0.29 | 1.27 M | $5.03 M |
| 12/12/2025 | $0.35 | $0.33 (-7.54%) | $0.36 | $0.33 | 670.50 K | $5.50 M |
| 12/11/2025 | $0.34 | $0.34 (0.74%) | $0.36 | $0.34 | 642.80 K | $5.79 M |
| 12/10/2025 | $0.35 | $0.34 (-1.52%) | $0.36 | $0.34 | 764.10 K | $5.81 M |
| 12/09/2025 | $0.35 | $0.36 (3.09%) | $0.37 | $0.34 | 558.11 K | $6.09 M |
| 12/08/2025 | $0.35 | $0.34 (-3.56%) | $0.36 | $0.34 | 894.22 K | $5.77 M |
| 12/05/2025 | $0.38 | $0.37 (-3.9%) | $0.38 | $0.37 | 834.45 K | $6.18 M |
| 12/04/2025 | $0.36 | $0.38 (3.42%) | $0.38 | $0.36 | 706.53 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 |
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.