Formosa Prosonic Industries Berhad (KLSE:FPI)
Malaysia · Delayed Price · Currency is MYR 1.060
-0.020 (-1.85%)
At close: Sep 29, 2026
KLSE:FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |