Formosa Prosonic Industries Berhad (KLSE:FPI)
Malaysia · Delayed Price · Currency is MYR 1.060
+0.010 (0.95%)
At close: Jan 8, 2026
KLSE:FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 0.95% | 699,400 |
| Jan 7, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 1,037,700 |
| Jan 6, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 878,300 |
| Jan 5, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 1,560,000 |
| Jan 2, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 480,100 |
| Dec 31, 2025 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 699,600 |
| Dec 30, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 472,800 |
| Dec 29, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 711,400 |
| Dec 26, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.13% | 1,006,900 |
| Dec 24, 2025 | 1.18 | 1.24 | 1.12 | 1.21 | 1.21 | -38.89% | 2,406,300 |
| Dec 23, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1.18 | -0.50% | 1,796,400 |
| Dec 22, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.19 | 1.02% | 1,730,200 |
| Dec 19, 2025 | 1.96 | 1.97 | 1.95 | 1.97 | 1.17 | 0.51% | 792,400 |
| Dec 18, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.17 | -0.51% | 1,212,900 |
| Dec 17, 2025 | 1.97 | 1.97 | 1.95 | 1.97 | 1.17 | - | 764,300 |
| Dec 16, 2025 | 1.98 | 1.98 | 1.96 | 1.97 | 1.17 | -0.51% | 675,300 |
| Dec 15, 2025 | 1.99 | 1.99 | 1.97 | 1.98 | 1.18 | -0.50% | 776,700 |
| Dec 12, 2025 | 1.97 | 1.99 | 1.96 | 1.99 | 1.19 | 1.02% | 531,300 |
| Dec 11, 2025 | 1.97 | 1.97 | 1.95 | 1.97 | 1.17 | - | 510,700 |
| Dec 10, 2025 | 1.97 | 1.98 | 1.95 | 1.97 | 1.17 | - | 704,300 |
| Dec 9, 2025 | 1.95 | 1.98 | 1.94 | 1.97 | 1.17 | 1.03% | 509,000 |
| Dec 8, 2025 | 1.95 | 1.96 | 1.94 | 1.95 | 1.16 | -1.52% | 926,000 |
| Dec 5, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1.18 | -1.00% | 827,000 |
| Dec 4, 2025 | 1.98 | 2.01 | 1.98 | 2.00 | 1.19 | 1.01% | 356,200 |
| Dec 3, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.18 | -1.98% | 1,186,600 |
| Dec 2, 2025 | 2.02 | 2.04 | 2.00 | 2.02 | 1.20 | 0.50% | 630,500 |
| Dec 1, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 1.20 | -1.47% | 800,600 |
| Nov 28, 2025 | 2.06 | 2.07 | 2.02 | 2.04 | 1.22 | -0.49% | 672,900 |
| Nov 27, 2025 | 2.07 | 2.07 | 2.03 | 2.05 | 1.22 | -0.49% | 967,900 |
| Nov 26, 2025 | 2.04 | 2.09 | 2.04 | 2.06 | 1.23 | 1.48% | 983,200 |
| Nov 25, 2025 | 1.99 | 2.10 | 1.98 | 2.03 | 1.21 | 2.01% | 2,960,300 |
| Nov 24, 2025 | 2.09 | 2.12 | 1.97 | 1.99 | 1.19 | -2.45% | 6,592,800 |
| Nov 21, 2025 | 2.04 | 2.04 | 1.97 | 2.04 | 1.22 | 29.94% | 4,072,800 |
| Nov 20, 2025 | 1.40 | 1.57 | 1.40 | 1.57 | 0.94 | 12.14% | 1,112,100 |
| Nov 19, 2025 | 1.39 | 1.41 | 1.37 | 1.40 | 0.83 | 1.45% | 234,300 |
| Nov 18, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 0.82 | -3.50% | 220,600 |
| Nov 17, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 0.85 | 1.42% | 132,100 |
| Nov 14, 2025 | 1.41 | 1.41 | 1.38 | 1.41 | 0.84 | - | 199,300 |
| Nov 13, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 0.84 | -0.70% | 64,800 |
| Nov 12, 2025 | 1.39 | 1.42 | 1.38 | 1.42 | 0.85 | 2.16% | 375,900 |
| Nov 11, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 0.83 | - | 348,300 |
| Nov 10, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 0.83 | 0.72% | 325,700 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 0.82 | -3.50% | 1,039,400 |
| Nov 6, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 0.85 | -0.69% | 221,800 |
| Nov 5, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 0.86 | 0.70% | 242,900 |
| Nov 4, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 0.85 | 0.70% | 244,700 |
| Nov 3, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 0.85 | -1.39% | 195,500 |
| Oct 31, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 0.86 | 2.13% | 219,900 |
| Oct 30, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 0.84 | 1.44% | 701,600 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 0.83 | -0.71% | 128,800 |