Formosa Prosonic Industries Berhad (KLSE:FPI)
Malaysia · Delayed Price · Currency is MYR 1.260
-0.010 (-0.79%)
At close: Sep 4, 2025
KLSE:FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 298,400 |
| Sep 3, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 203,200 |
| Sep 2, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 384,200 |
| Aug 29, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 315,000 |
| Aug 28, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -1.54% | 241,000 |
| Aug 27, 2025 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 2.36% | 227,300 |
| Aug 26, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 528,300 |
| Aug 25, 2025 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 636,500 |
| Aug 22, 2025 | 1.42 | 1.42 | 1.32 | 1.35 | 1.35 | -6.25% | 2,511,000 |
| Aug 21, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 66,300 |
| Aug 20, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 557,500 |
| Aug 19, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | - | 193,200 |
| Aug 18, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 164,000 |
| Aug 15, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 336,700 |
| Aug 14, 2025 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -2.67% | 380,400 |
| Aug 13, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.17% | 382,200 |
| Aug 12, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 603,800 |
| Aug 11, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 0.69% | 335,400 |
| Aug 8, 2025 | 1.40 | 1.48 | 1.40 | 1.44 | 1.44 | 3.60% | 1,747,500 |
| Aug 7, 2025 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 565,300 |
| Aug 6, 2025 | 1.39 | 1.42 | 1.34 | 1.38 | 1.38 | -0.72% | 1,168,800 |
| Aug 5, 2025 | 1.31 | 1.42 | 1.31 | 1.39 | 1.39 | 6.11% | 1,599,500 |
| Aug 4, 2025 | 1.26 | 1.32 | 1.22 | 1.31 | 1.31 | 3.97% | 1,219,800 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -0.79% | 760,800 |
| Jul 31, 2025 | 1.21 | 1.29 | 1.20 | 1.27 | 1.27 | 4.10% | 1,439,600 |
| Jul 30, 2025 | 1.21 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 1,410,100 |
| Jul 29, 2025 | 1.31 | 1.31 | 1.18 | 1.21 | 1.21 | -7.63% | 2,629,200 |
| Jul 28, 2025 | 1.39 | 1.39 | 1.30 | 1.31 | 1.31 | -6.43% | 1,742,900 |
| Jul 25, 2025 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -3.45% | 669,300 |
| Jul 24, 2025 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 3.57% | 598,600 |
| Jul 23, 2025 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 518,300 |
| Jul 22, 2025 | 1.37 | 1.43 | 1.37 | 1.39 | 1.39 | 0.72% | 613,100 |
| Jul 21, 2025 | 1.39 | 1.40 | 1.35 | 1.38 | 1.38 | -0.72% | 1,120,900 |
| Jul 18, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 969,100 |
| Jul 17, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -3.45% | 1,207,700 |
| Jul 16, 2025 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -5.23% | 1,195,400 |
| Jul 15, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | - | 468,600 |
| Jul 14, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.65% | 360,500 |
| Jul 11, 2025 | 1.54 | 1.58 | 1.54 | 1.54 | 1.54 | - | 330,000 |
| Jul 10, 2025 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -0.65% | 329,400 |
| Jul 9, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 108,300 |
| Jul 8, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -1.28% | 194,100 |
| Jul 7, 2025 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -1.27% | 257,800 |
| Jul 4, 2025 | 1.55 | 1.65 | 1.55 | 1.58 | 1.58 | 1.94% | 312,000 |
| Jul 3, 2025 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 1.31% | 498,600 |
| Jul 2, 2025 | 1.57 | 1.58 | 1.53 | 1.53 | 1.53 | -2.55% | 363,100 |
| Jul 1, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 115,200 |
| Jun 30, 2025 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 221,200 |
| Jun 26, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 236,300 |
| Jun 25, 2025 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 1.29% | 268,100 |