Formosa Prosonic Industries Berhad (KLSE:FPI)
Malaysia · Delayed Price · Currency is MYR 1.100
+0.010 (0.92%)
At close: Oct 27, 2026
KLSE:FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 555,900 |
| Oct 26, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 406,100 |
| Oct 23, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.93% | 138,300 |
| Oct 22, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 334,500 |
| Oct 21, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 325,900 |
| Oct 20, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 293,200 |
| Oct 19, 2026 | 1.12 | 1.14 | 1.06 | 1.10 | 1.10 | -3.51% | 275,900 |
| Oct 16, 2026 | 1.08 | 1.15 | 1.07 | 1.14 | 1.14 | 6.54% | 1,084,200 |
| Oct 15, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 620,700 |
| Oct 14, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 91,600 |
| Oct 13, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 372,300 |
| Oct 12, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 320,800 |
| Oct 9, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 120,100 |
| Oct 8, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 229,000 |
| Oct 7, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 205,000 |
| Oct 6, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 1.89% | 221,800 |
| Oct 5, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 435,200 |
| Oct 2, 2026 | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | 0.96% | 712,800 |
| Oct 1, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 209,600 |
| Sep 30, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 104,600 |
| Sep 29, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 105,200 |
| Sep 28, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 264,900 |
| Sep 25, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | - | 526,200 |
| Sep 24, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 388,500 |
| Sep 23, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 169,900 |
| Sep 22, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 234,700 |
| Sep 21, 2026 | 1.07 | 1.14 | 1.05 | 1.10 | 1.10 | 2.80% | 575,100 |
| Sep 18, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 399,900 |
| Sep 17, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 211,900 |
| Sep 15, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 369,000 |
| Sep 14, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -3.51% | 514,700 |
| Sep 11, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 832,700 |
| Sep 10, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | -0.88% | 1,439,500 |
| Sep 9, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 208,400 |
| Sep 8, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | - | 308,000 |
| Sep 7, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | - | 198,100 |
| Sep 4, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.90% | 171,200 |
| Sep 3, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 66,900 |
| Sep 2, 2026 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 237,000 |
| Sep 1, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 89,700 |
| Aug 28, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 115,700 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 144,400 |
| Aug 26, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 439,200 |
| Aug 24, 2026 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | 2.73% | 137,100 |
| Aug 21, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 144,700 |
| Aug 20, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 232,900 |
| Aug 19, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 192,700 |
| Aug 18, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -2.48% | 311,800 |
| Aug 17, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 246,100 |
| Aug 14, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 253,600 |