Formosa Prosonic Industries Berhad (KLSE:FPI)
Malaysia · Delayed Price · Currency is MYR 1.140
+0.010 (0.88%)
At close: Feb 6, 2026
KLSE:FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 400,400 |
| Feb 5, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 220,900 |
| Feb 4, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 146,600 |
| Feb 3, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 264,600 |
| Jan 30, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 411,300 |
| Jan 29, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | - | 496,600 |
| Jan 28, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -1.71% | 748,900 |
| Jan 27, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 667,700 |
| Jan 26, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 675,300 |
| Jan 23, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | - | 634,500 |
| Jan 22, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 446,300 |
| Jan 21, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 726,600 |
| Jan 20, 2026 | 1.22 | 1.25 | 1.18 | 1.19 | 1.19 | -2.46% | 1,141,100 |
| Jan 19, 2026 | 1.11 | 1.22 | 1.11 | 1.22 | 1.22 | 9.91% | 1,936,600 |
| Jan 16, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 933,900 |
| Jan 15, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -3.57% | 997,900 |
| Jan 14, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 326,900 |
| Jan 13, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 2.78% | 503,400 |
| Jan 12, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 399,700 |
| Jan 9, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 266,500 |
| 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 |