Formosa Prosonic Industries Berhad (KLSE:FPI)
Malaysia · Delayed Price · Currency is MYR 1.000
+0.005 (0.50%)
At close: Apr 8, 2026
KLSE:FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 194,800 |
| Apr 7, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 168,200 |
| Apr 6, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 268,600 |
| Apr 3, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 164,600 |
| Apr 2, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 118,100 |
| Apr 1, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 183,600 |
| Mar 31, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 279,600 |
| Mar 30, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 254,000 |
| Mar 27, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 136,500 |
| Mar 26, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 223,000 |
| Mar 25, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 382,900 |
| Mar 24, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 336,200 |
| Mar 19, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 841,200 |
| Mar 18, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -11.21% | 1,351,900 |
| Mar 17, 2026 | 1.19 | 1.21 | 1.16 | 1.16 | 1.06 | -0.85% | 1,839,400 |
| Mar 16, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.07 | -0.85% | 974,000 |
| Mar 13, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.08 | 0.85% | 833,000 |
| Mar 12, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.07 | -1.68% | 1,211,300 |
| Mar 11, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.09 | - | 603,500 |
| Mar 10, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.09 | 1.71% | 838,800 |
| Mar 9, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.07 | -0.85% | 887,400 |
| Mar 6, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.08 | -0.84% | 670,800 |
| Mar 5, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.09 | 0.85% | 324,600 |
| Mar 4, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.08 | -0.84% | 521,100 |
| Mar 3, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.09 | 0.85% | 1,132,900 |
| Mar 2, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.08 | - | 589,300 |
| Feb 27, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.08 | - | 1,453,000 |
| Feb 26, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.08 | -1.67% | 790,300 |
| Feb 25, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.10 | -0.83% | 450,400 |
| Feb 24, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.11 | 0.83% | 315,600 |
| Feb 23, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.10 | 2.56% | 381,000 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.07 | -2.50% | 445,300 |
| Feb 19, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.10 | 0.84% | 223,000 |
| Feb 16, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.09 | 1.71% | 203,900 |
| Feb 13, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.07 | -2.50% | 586,400 |
| Feb 12, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.10 | 2.56% | 477,200 |
| Feb 11, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.07 | 0.86% | 456,900 |
| Feb 10, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.06 | 0.87% | 355,100 |
| Feb 9, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.05 | 0.88% | 186,200 |
| Feb 6, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.04 | 0.88% | 400,400 |
| Feb 5, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.03 | -0.88% | 220,900 |
| Feb 4, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.04 | -0.87% | 146,600 |
| Feb 3, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.05 | - | 264,600 |
| Jan 30, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.05 | - | 411,300 |
| Jan 29, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.05 | - | 496,600 |
| Jan 28, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.05 | -1.71% | 748,900 |
| Jan 27, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.07 | - | 667,700 |
| Jan 26, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.07 | -2.50% | 675,300 |
| Jan 23, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.10 | - | 634,500 |
| Jan 22, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.10 | 0.84% | 446,300 |