5 DAY PERFORMANCE
-35.56%
1 MONTH PERFORMANCE
-17.85%
3 MONTH PERFORMANCE
-67.66%
6 MONTH PERFORMANCE
-90.72%
YEAR-TO-DATE PERFORMANCE
-28.40%
1 YEAR PERFORMANCE
-92.42%
Founder Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $12.16 | $11.60 (-4.61%) | $12.89 | $11.28 | 83.41 K | $1.96 M |
| 02/18/2026 | $12.95 | $12.37 (-4.48%) | $14.90 | $11.61 | 116.80 K | $2.09 M |
| 02/17/2026 | $15.03 | $13.27 (-11.71%) | $15.24 | $11.54 | 233.30 K | $2.25 M |
| 02/13/2026 | $12.51 | $18.00 (43.88%) | $31.63 | $12.51 | 1.48 M | $3.05 M |
| 02/12/2026 | $12.45 | $12.07 (-3.05%) | $13.44 | $10.00 | 109.74 K | $2.04 M |
| 02/11/2026 | $11.06 | $12.45 (12.57%) | $14.88 | $9.05 | 212.90 K | $2.11 M |
| 02/10/2026 | $10.25 | $15.44 (50.63%) | $17.29 | $8.58 | 861.70 K | $2.61 M |
| 02/09/2026 | $9.40 | $9.90 (5.32%) | $10.40 | $8.10 | 72.65 K | $1.67 M |
| 02/06/2026 | $7.24 | $9.82 (35.64%) | $10.61 | $7.03 | 143.65 K | $1.66 M |
| 02/05/2026 | $13.00 | $13.54 (4.15%) | $13.89 | $12.80 | 10.45 K | $2.29 M |
| 02/04/2026 | $14.68 | $13.59 (-7.43%) | $14.95 | $13.59 | 23.38 K | $2.30 M |
| 02/03/2026 | $13.61 | $15.12 (11.09%) | $16.62 | $13.30 | 76.70 K | $2.56 M |
| 02/02/2026 | $13.68 | $13.60 (-0.58%) | $14.24 | $13.60 | 8.17 K | $2.30 M |
| 01/30/2026 | $15.90 | $14.10 (-11.32%) | $15.90 | $13.80 | 12.73 K | $2.39 M |
| 01/29/2026 | $15.00 | $15.20 (1.33%) | $17.23 | $14.11 | 40.97 K | $2.57 M |
| 01/28/2026 | $15.28 | $15.00 (-1.83%) | $16.00 | $14.85 | 5.79 K | $2.54 M |
| 01/27/2026 | $15.00 | $15.42 (2.8%) | $16.49 | $14.77 | 10.45 K | $2.61 M |
| 01/26/2026 | $15.46 | $14.76 (-4.53%) | $15.49 | $14.30 | 8.94 K | $2.50 M |
| 01/23/2026 | $14.95 | $15.94 (6.62%) | $15.94 | $14.20 | 24.77 K | $2.70 M |
| 01/22/2026 | $14.66 | $14.18 (-3.27%) | $15.38 | $14.07 | 18.10 K | $2.40 M |
| 01/21/2026 | $13.60 | $14.39 (5.81%) | $16.59 | $13.00 | 89.35 K | $2.43 M |
| 01/20/2026 | $13.10 | $13.92 (6.26%) | $14.80 | $13.10 | 5.45 K | $2.36 M |
| 01/16/2026 | $15.00 | $14.12 (-5.87%) | $15.00 | $14.01 | 5.89 K | $2.39 M |
| 01/15/2026 | $13.48 | $14.49 (7.49%) | $15.25 | $13.48 | 10.90 K | $2.45 M |
| 01/14/2026 | $14.98 | $14.41 (-3.81%) | $14.98 | $13.70 | 17.18 K | $2.44 M |
| 01/13/2026 | $16.21 | $16.01 (-1.23%) | $17.15 | $15.80 | 17.99 K | $2.71 M |
| 01/12/2026 | $16.00 | $17.42 (8.88%) | $17.42 | $16.00 | 13.52 K | $2.95 M |
| 01/09/2026 | $16.34 | $16.10 (-1.47%) | $16.78 | $15.98 | 13.65 K | $2.72 M |
| 01/08/2026 | $16.38 | $16.78 (2.44%) | $17.00 | $15.50 | 16.85 K | $2.84 M |
| 01/07/2026 | $16.16 | $16.87 (4.39%) | $17.03 | $16.16 | 23.09 K | $2.85 M |
| 01/06/2026 | $16.90 | $17.25 (2.07%) | $17.51 | $15.27 | 471.06 K | $2.92 M |
| 01/05/2026 | $17.14 | $17.17 (0.18%) | $18.57 | $17.09 | 11.91 K | $2.90 M |
| 01/02/2026 | $16.20 | $16.33 (0.8%) | $18.00 | $15.70 | 13.55 K | $2.76 M |
| 12/31/2025 | $16.25 | $16.20 (-0.31%) | $16.49 | $15.39 | 16.24 K | $2.74 M |
| 12/30/2025 | $16.51 | $15.37 (-6.9%) | $17.10 | $14.95 | 16.05 K | $2.60 M |
| 12/29/2025 | $17.33 | $17.24 (-0.52%) | $17.33 | $16.25 | 25.55 K | $2.92 M |
| 12/26/2025 | $16.40 | $17.80 (8.54%) | $17.92 | $15.68 | 20.92 K | $3.01 M |
| 12/24/2025 | $15.55 | $15.83 (1.8%) | $16.37 | $14.30 | 23.63 K | $2.68 M |
| 12/23/2025 | $20.00 | $17.76 (-11.2%) | $20.00 | $17.01 | 101.02 K | $3.00 M |
| 12/22/2025 | $17.85 | $18.62 (4.31%) | $23.34 | $17.81 | 34.20 K | $3.15 M |
| 12/19/2025 | $23.45 | $17.72 (-24.43%) | $23.70 | $12.82 | 37.49 K | $3.00 M |
| 12/18/2025 | $25.92 | $26.15 (0.89%) | $28.55 | $25.92 | 7.51 K | $4.42 M |
| 12/17/2025 | $31.45 | $26.98 (-14.21%) | $31.86 | $26.02 | 14.28 K | $4.56 M |
| 12/16/2025 | $30.60 | $31.70 (3.59%) | $32.00 | $30.60 | 4.75 K | $5.36 M |
| 12/15/2025 | $34.47 | $29.72 (-13.78%) | $34.47 | $29.01 | 12.67 K | $5.03 M |
| 12/12/2025 | $35.15 | $32.50 (-7.54%) | $35.70 | $32.50 | 6.71 K | $5.50 M |
| 12/11/2025 | $34.00 | $34.25 (0.74%) | $35.95 | $34.00 | 6.43 K | $5.79 M |
| 12/10/2025 | $34.90 | $34.37 (-1.52%) | $35.97 | $34.01 | 7.64 K | $5.81 M |
| 12/09/2025 | $34.92 | $36.00 (3.09%) | $36.50 | $34.11 | 5.58 K | $6.09 M |
| 12/08/2025 | $35.38 | $34.12 (-3.56%) | $36.45 | $34.12 | 8.94 K | $5.77 M |
| 12/05/2025 | $37.98 | $36.50 (-3.9%) | $38.33 | $36.50 | 8.34 K | $6.18 M |
| 12/04/2025 | $36.31 | $37.55 (3.42%) | $38.00 | $35.56 | 7.07 K | $6.35 M |
| 12/03/2025 | $36.00 | $36.45 (1.25%) | $37.95 | $35.47 | 8.00 K | $6.17 M |
| 12/02/2025 | $37.30 | $37.01 (-0.78%) | $38.84 | $35.81 | 12.21 K | $6.26 M |
| 12/01/2025 | $40.00 | $37.70 (-5.75%) | $42.20 | $37.00 | 14.37 K | $6.38 M |
| 11/28/2025 | $39.61 | $41.12 (3.81%) | $42.43 | $39.61 | 8.27 K | $6.96 M |
| 11/26/2025 | $44.02 | $39.13 (-11.11%) | $45.99 | $38.00 | 29.74 K | $6.62 M |
| 11/25/2025 | $46.00 | $43.82 (-4.74%) | $46.00 | $41.07 | 31.34 K | $7.41 M |
| 11/24/2025 | $40.30 | $47.83 (18.68%) | $48.89 | $35.00 | 81.07 K | $8.09 M |
| 11/21/2025 | $36.00 | $40.05 (11.25%) | $43.44 | $34.13 | 59.06 K | $6.78 M |
| 11/20/2025 | $40.91 | $35.77 (-12.56%) | $42.99 | $35.14 | 108.90 K | $6.05 M |
| 11/19/2025 | $33.00 | $35.87 (8.7%) | $38.01 | $33.00 | 50.44 K | $6.07 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.
