Skip to main content
Formosa Prosonic Industries Berhad (KLSE:FPI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.190
+0.010 (0.85%)
At close: Mar 5, 2026

KLSE:FPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.181.191.171.191.190.85%324,600
Mar 4, 20261.191.201.161.181.18-0.84%521,100
Mar 3, 20261.181.201.181.191.190.85%1,132,900
Mar 2, 20261.171.191.151.181.18-589,300
Feb 27, 20261.191.201.161.181.18-1,453,000
Feb 26, 20261.201.201.151.181.18-1.67%790,300
Feb 25, 20261.211.211.191.201.20-0.83%450,400
Feb 24, 20261.201.211.191.211.210.83%315,600
Feb 23, 20261.181.201.181.201.202.56%381,000
Feb 20, 20261.201.201.171.171.17-2.50%445,300
Feb 19, 20261.191.211.191.201.200.84%223,000
Feb 16, 20261.181.201.181.191.191.71%203,900
Feb 13, 20261.191.211.171.171.17-2.50%586,400
Feb 12, 20261.171.201.171.201.202.56%477,200
Feb 11, 20261.161.191.151.171.170.86%456,900
Feb 10, 20261.151.171.131.161.160.87%355,100
Feb 9, 20261.141.151.141.151.150.88%186,200
Feb 6, 20261.131.151.121.141.140.88%400,400
Feb 5, 20261.141.151.131.131.13-0.88%220,900
Feb 4, 20261.151.151.131.141.14-0.87%146,600
Feb 3, 20261.141.161.131.151.15-264,600
Jan 30, 20261.151.161.141.151.15-411,300
Jan 29, 20261.151.161.121.151.15-496,600
Jan 28, 20261.161.161.131.151.15-1.71%748,900
Jan 27, 20261.171.181.151.171.17-667,700
Jan 26, 20261.201.201.151.171.17-2.50%675,300
Jan 23, 20261.191.211.191.201.20-634,500
Jan 22, 20261.181.201.171.201.200.84%446,300
Jan 21, 20261.191.201.171.191.19-726,600
Jan 20, 20261.221.251.181.191.19-2.46%1,141,100
Jan 19, 20261.111.221.111.221.229.91%1,936,600
Jan 16, 20261.081.121.081.111.112.78%933,900
Jan 15, 20261.131.131.081.081.08-3.57%997,900
Jan 14, 20261.111.121.111.121.120.90%326,900
Jan 13, 20261.091.121.091.111.112.78%503,400
Jan 12, 20261.081.091.061.081.08-399,700
Jan 9, 20261.061.081.051.081.081.89%266,500
Jan 8, 20261.051.091.041.061.060.95%699,400
Jan 7, 20261.071.081.041.051.05-1.87%1,037,700
Jan 6, 20261.081.101.061.071.07-0.93%878,300
Jan 5, 20261.121.121.071.081.08-3.57%1,560,000
Jan 2, 20261.141.141.101.121.12-1.75%480,100
Dec 31, 20251.121.141.101.141.141.79%699,600
Dec 30, 20251.141.141.121.121.12-1.75%472,800
Dec 29, 20251.161.171.141.141.14-1.72%711,400
Dec 26, 20251.211.211.161.161.16-4.13%1,006,900
Dec 24, 20251.181.241.121.211.21-38.89%2,406,300
Dec 23, 20251.992.001.971.981.18-0.50%1,796,400
Dec 22, 20251.972.001.971.991.191.02%1,730,200
Dec 19, 20251.961.971.951.971.170.51%792,400
Dec 18, 20251.971.971.951.961.17-0.51%1,212,900
Dec 17, 20251.971.971.951.971.17-764,300
Dec 16, 20251.981.981.961.971.17-0.51%675,300
Dec 15, 20251.991.991.971.981.18-0.50%776,700
Dec 12, 20251.971.991.961.991.191.02%531,300
Dec 11, 20251.971.971.951.971.17-510,700
Dec 10, 20251.971.981.951.971.17-704,300
Dec 9, 20251.951.981.941.971.171.03%509,000
Dec 8, 20251.951.961.941.951.16-1.52%926,000
Dec 5, 20251.992.001.971.981.18-1.00%827,000
Dec 4, 20251.982.011.982.001.191.01%356,200
Dec 3, 20252.022.021.981.981.18-1.98%1,186,600
Dec 2, 20252.022.042.002.021.200.50%630,500
Dec 1, 20252.052.052.012.011.20-1.47%800,600
Nov 28, 20252.062.072.022.041.22-0.49%672,900
Nov 27, 20252.072.072.032.051.22-0.49%967,900
Nov 26, 20252.042.092.042.061.231.48%983,200
Nov 25, 20251.992.101.982.031.212.01%2,960,300
Nov 24, 20252.092.121.971.991.19-2.45%6,592,800
Nov 21, 20252.042.041.972.041.2229.94%4,072,800
Nov 20, 20251.401.571.401.570.9412.14%1,112,100
Nov 19, 20251.391.411.371.400.831.45%234,300
Nov 18, 20251.431.431.381.380.82-3.50%220,600
Nov 17, 20251.401.431.401.430.851.42%132,100
Nov 14, 20251.411.411.381.410.84-199,300
Nov 13, 20251.411.411.391.410.84-0.70%64,800
Nov 12, 20251.391.421.381.420.852.16%375,900
Nov 11, 20251.391.391.381.390.83-348,300
Nov 10, 20251.381.411.381.390.830.72%325,700
Nov 7, 20251.431.431.381.380.82-3.50%1,039,400
Nov 6, 20251.441.441.421.430.85-0.69%221,800
Nov 5, 20251.421.441.421.440.860.70%242,900
Nov 4, 20251.421.441.411.430.850.70%244,700
Nov 3, 20251.441.441.411.420.85-1.39%195,500
Oct 31, 20251.431.451.421.440.862.13%219,900
Oct 30, 20251.401.431.401.410.841.44%701,600
Oct 29, 20251.401.401.391.390.83-0.71%128,800
Oct 28, 20251.401.401.381.400.83-0.71%259,300
Oct 27, 20251.441.451.401.410.84-1.40%497,400
Oct 24, 20251.451.461.421.430.85-214,300
Oct 23, 20251.441.461.421.430.85-1.38%216,100
Oct 22, 20251.471.481.441.450.86-2.03%203,800
Oct 21, 20251.501.521.481.480.88-1.33%249,600
Oct 17, 20251.551.551.481.500.89-3.23%363,000
Oct 16, 20251.531.551.531.550.921.31%160,400
Oct 15, 20251.561.561.531.530.91-0.65%82,600
Oct 14, 20251.541.551.531.540.92-193,400
Oct 13, 20251.551.561.531.540.92-2.53%336,300
Oct 10, 20251.571.581.551.580.94-162,500
Oct 9, 20251.571.581.561.580.94-159,400