Formosa Prosonic Industries Berhad (KLSE:FPI)
Malaysia · Delayed Price · Currency is MYR 0.9350
-0.0050 (-0.53%)
At close: Jun 10, 2026
KLSE:FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 142,400 |
| Apr 14, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 210,500 |
| Apr 13, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 328,900 |
| Apr 10, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 127,000 |
| Apr 9, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 213,000 |
| 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 |