Formosa Prosonic Industries Berhad (KLSE:FPI)
Malaysia · Delayed Price · Currency is MYR 0.9100
+0.0150 (1.68%)
At close: Jul 1, 2026
KLSE:FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.68% | 174,300 |
| Jun 30, 2026 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 4.68% | 306,900 |
| Jun 29, 2026 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | 1.79% | 315,400 |
| Jun 26, 2026 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -0.59% | 393,500 |
| Jun 25, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -5.59% | 733,000 |
| Jun 24, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.13% | 282,700 |
| Jun 23, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -1.67% | 213,100 |
| Jun 22, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 438,200 |
| Jun 19, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 273,200 |
| Jun 18, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.55% | 253,200 |
| Jun 16, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 405,300 |
| Jun 15, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 249,200 |
| Jun 12, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 170,200 |
| Jun 11, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -1.07% | 406,900 |
| Jun 10, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 106,300 |
| Jun 9, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 119,500 |
| Jun 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | 174,500 |
| Jun 5, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 369,900 |
| Jun 4, 2026 | 0.96 | 0.96 | 0.91 | 0.95 | 0.95 | -0.52% | 2,179,000 |
| Jun 3, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -4.02% | 1,145,800 |
| May 29, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.53% | 1,026,500 |
| May 28, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 130,400 |
| May 26, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 84,800 |
| May 25, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.51% | 246,600 |
| May 22, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 98,500 |
| May 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 106,400 |
| May 20, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 224,400 |
| May 19, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | - | 358,100 |
| May 18, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | - | 416,900 |
| May 15, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 325,900 |
| May 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 140,500 |
| May 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 194,600 |
| May 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 295,100 |
| May 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 367,900 |
| May 8, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 912,500 |
| May 7, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 254,000 |
| May 6, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 181,800 |
| May 5, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 170,600 |
| May 4, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 270,800 |
| Apr 30, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 164,900 |
| Apr 29, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 130,600 |
| Apr 28, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 329,800 |
| Apr 27, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 149,800 |
| Apr 24, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 251,700 |
| Apr 23, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.49% | 260,200 |
| Apr 22, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 127,700 |
| Apr 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 121,600 |
| Apr 20, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 155,800 |
| Apr 17, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 278,000 |
| Apr 16, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.51% | 741,400 |