Formosa Prosonic Industries Berhad (KLSE:FPI)
Malaysia · Delayed Price · Currency is MYR 1.110
+0.010 (0.91%)
At close: Sep 3, 2026
KLSE:FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 284,400 |
| Aug 12, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 181,900 |
| Aug 11, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 528,400 |
| Aug 10, 2026 | 1.23 | 1.25 | 1.19 | 1.23 | 1.23 | 2.50% | 782,200 |
| Aug 7, 2026 | 1.20 | 1.24 | 1.19 | 1.20 | 1.20 | 3.45% | 1,297,700 |
| Aug 6, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -4.92% | 630,100 |
| Aug 5, 2026 | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | 5.17% | 2,697,700 |
| Aug 4, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 4.50% | 905,300 |
| Aug 3, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 504,300 |
| Jul 31, 2026 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 3.85% | 831,500 |
| Jul 30, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 164,200 |
| Jul 29, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 54,400 |
| Jul 28, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 88,300 |
| Jul 27, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 225,300 |
| Jul 24, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | - | 187,700 |
| Jul 23, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 104,900 |
| Jul 22, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | -0.96% | 223,100 |
| Jul 21, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | - | 189,500 |
| Jul 20, 2026 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 6.12% | 838,400 |
| Jul 17, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 262,900 |
| Jul 16, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | - | 186,700 |
| Jul 15, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 1.06% | 165,300 |
| Jul 14, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.57% | 62,700 |
| Jul 13, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 2.69% | 569,300 |
| Jul 10, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 67,100 |
| Jul 9, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 2.73% | 233,900 |
| Jul 8, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | 105,000 |
| Jul 7, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | 29,400 |
| Jul 6, 2026 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 1.09% | 171,900 |
| Jul 3, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | 119,200 |
| Jul 2, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 184,000 |
| 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 |