Skip to main content
Formosa Prosonic Industries Berhad (KLSE:FPI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.980
-0.020 (-1.00%)
At close: Dec 5, 2025

KLSE:FPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.992.001.971.981.98-1.00%827,000
Dec 4, 20251.982.011.982.002.001.01%356,200
Dec 3, 20252.022.021.981.981.98-1.98%1,186,600
Dec 2, 20252.022.042.002.022.020.50%630,500
Dec 1, 20252.052.052.012.012.01-1.47%800,600
Nov 28, 20252.062.072.022.042.04-0.49%672,900
Nov 27, 20252.072.072.032.052.05-0.49%967,900
Nov 26, 20252.042.092.042.062.061.48%983,200
Nov 25, 20251.992.101.982.032.032.01%2,960,300
Nov 24, 20252.092.121.971.991.99-2.45%6,592,800
Nov 21, 20252.042.041.972.042.0429.94%4,072,800
Nov 20, 20251.401.571.401.571.5712.14%1,112,100
Nov 19, 20251.391.411.371.401.401.45%234,300
Nov 18, 20251.431.431.381.381.38-3.50%220,600
Nov 17, 20251.401.431.401.431.431.42%132,100
Nov 14, 20251.411.411.381.411.41-199,300
Nov 13, 20251.411.411.391.411.41-0.70%64,800
Nov 12, 20251.391.421.381.421.422.16%375,900
Nov 11, 20251.391.391.381.391.39-348,300
Nov 10, 20251.381.411.381.391.390.72%325,700
Nov 7, 20251.431.431.381.381.38-3.50%1,039,400
Nov 6, 20251.441.441.421.431.43-0.69%221,800
Nov 5, 20251.421.441.421.441.440.70%242,900
Nov 4, 20251.421.441.411.431.430.70%244,700
Nov 3, 20251.441.441.411.421.42-1.39%195,500
Oct 31, 20251.431.451.421.441.442.13%219,900
Oct 30, 20251.401.431.401.411.411.44%701,600
Oct 29, 20251.401.401.391.391.39-0.71%128,800
Oct 28, 20251.401.401.381.401.40-0.71%259,300
Oct 27, 20251.441.451.401.411.41-1.40%497,400
Oct 24, 20251.451.461.421.431.43-214,300
Oct 23, 20251.441.461.421.431.43-1.38%216,100
Oct 22, 20251.471.481.441.451.45-2.03%203,800
Oct 21, 20251.501.521.481.481.48-1.33%249,600
Oct 17, 20251.551.551.481.501.50-3.23%363,000
Oct 16, 20251.531.551.531.551.551.31%160,400
Oct 15, 20251.561.561.531.531.53-0.65%82,600
Oct 14, 20251.541.551.531.541.54-193,400
Oct 13, 20251.551.561.531.541.54-2.53%336,300
Oct 10, 20251.571.581.551.581.58-162,500
Oct 9, 20251.571.581.561.581.58-159,400
Oct 8, 20251.571.581.561.581.58-132,900
Oct 7, 20251.621.621.561.581.58-2.47%506,200
Oct 6, 20251.641.641.601.621.62-0.61%220,000
Oct 3, 20251.651.671.621.631.63-1.21%794,100
Oct 2, 20251.631.661.631.651.651.23%632,300
Oct 1, 20251.661.661.611.631.63-1.81%330,800
Sep 30, 20251.651.711.641.661.661.22%1,809,300
Sep 29, 20251.601.651.591.641.642.50%776,200
Sep 26, 20251.601.611.561.601.60-754,500
Sep 25, 20251.551.621.541.601.603.23%1,788,800
Sep 24, 20251.521.581.501.551.552.65%1,364,600
Sep 23, 20251.511.561.491.511.51-1,577,400
Sep 22, 20251.531.541.481.511.51-0.66%887,800
Sep 19, 20251.661.661.511.521.52-8.43%2,363,100
Sep 18, 20251.541.751.541.661.6614.48%7,770,000
Sep 17, 20251.321.491.301.451.4511.54%1,585,400
Sep 12, 20251.251.351.221.301.303.17%776,900
Sep 11, 20251.251.261.241.261.26-174,900
Sep 10, 20251.261.271.251.261.26-316,300
Sep 9, 20251.261.281.261.261.26-296,100
Sep 8, 20251.251.281.251.261.26-231,100
Sep 4, 20251.271.281.251.261.26-0.79%298,400
Sep 3, 20251.251.281.251.271.271.60%203,200
Sep 2, 20251.271.271.241.251.25-1.57%384,200
Aug 29, 20251.281.281.261.271.27-0.78%315,000
Aug 28, 20251.281.291.271.281.28-1.54%241,000
Aug 27, 20251.271.321.271.301.302.36%227,300
Aug 26, 20251.311.311.271.271.27-3.05%528,300
Aug 25, 20251.331.351.301.311.31-2.96%636,500
Aug 22, 20251.421.421.321.351.35-6.25%2,511,000
Aug 21, 20251.441.451.431.441.44-66,300
Aug 20, 20251.451.451.421.441.440.70%557,500
Aug 19, 20251.451.451.421.431.43-193,200
Aug 18, 20251.431.441.421.431.43-164,000
Aug 15, 20251.461.461.431.431.43-2.05%336,700
Aug 14, 20251.501.511.461.461.46-2.67%380,400
Aug 13, 20251.441.501.441.501.504.17%382,200
Aug 12, 20251.451.461.431.441.44-0.69%603,800
Aug 11, 20251.441.471.441.451.450.69%335,400
Aug 8, 20251.401.481.401.441.443.60%1,747,500
Aug 7, 20251.381.421.371.391.390.72%565,300
Aug 6, 20251.391.421.341.381.38-0.72%1,168,800
Aug 5, 20251.311.421.311.391.396.11%1,599,500
Aug 4, 20251.261.321.221.311.313.97%1,219,800
Aug 1, 20251.271.271.231.261.26-0.79%760,800
Jul 31, 20251.211.291.201.271.274.10%1,439,600
Jul 30, 20251.211.241.181.221.220.83%1,410,100
Jul 29, 20251.311.311.181.211.21-7.63%2,629,200
Jul 28, 20251.391.391.301.311.31-6.43%1,742,900
Jul 25, 20251.441.441.391.401.40-3.45%669,300
Jul 24, 20251.401.471.401.451.453.57%598,600
Jul 23, 20251.381.421.371.401.400.72%518,300
Jul 22, 20251.371.431.371.391.390.72%613,100
Jul 21, 20251.391.401.351.381.38-0.72%1,120,900
Jul 18, 20251.401.421.381.391.39-0.71%969,100
Jul 17, 20251.451.451.391.401.40-3.45%1,207,700
Jul 16, 20251.511.521.451.451.45-5.23%1,195,400
Jul 15, 20251.541.551.521.531.53-468,600
Jul 14, 20251.541.551.531.531.53-0.65%360,500