Skip to main content
Formosa Prosonic Industries Berhad (KLSE:FPI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.000
-0.010 (-0.99%)
At close: Apr 28, 2026

KLSE:FPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.001.011.001.001.00-0.99%329,800
Apr 27, 20261.001.021.001.011.011.00%149,800
Apr 24, 20261.001.011.001.001.000.50%251,700
Apr 23, 20261.021.021.001.001.00-1.49%260,200
Apr 22, 20261.001.011.001.011.011.00%127,700
Apr 21, 20261.001.001.001.001.000.50%121,600
Apr 20, 20261.011.011.001.001.00-1.49%155,800
Apr 17, 20261.021.030.991.011.01-0.98%278,000
Apr 16, 20261.001.021.001.021.022.51%741,400
Apr 15, 20260.991.000.991.001.00-142,400
Apr 14, 20260.991.000.991.001.000.51%210,500
Apr 13, 20261.001.000.990.990.99-1.00%328,900
Apr 10, 20261.001.000.991.001.001.01%127,000
Apr 9, 20261.001.000.990.990.99-1.00%213,000
Apr 8, 20261.001.001.001.001.000.50%194,800
Apr 7, 20261.001.010.991.001.00-0.50%168,200
Apr 6, 20261.001.000.991.001.00-268,600
Apr 3, 20261.001.010.991.001.00-164,600
Apr 2, 20261.011.021.001.001.00-0.99%118,100
Apr 1, 20261.001.011.001.011.011.00%183,600
Mar 31, 20261.001.011.001.001.00-0.99%279,600
Mar 30, 20261.001.011.001.011.011.00%254,000
Mar 27, 20261.011.021.001.001.00-0.99%136,500
Mar 26, 20261.001.021.001.011.01-223,000
Mar 25, 20261.001.021.001.011.011.00%382,900
Mar 24, 20261.021.021.001.001.00-1.96%336,200
Mar 19, 20261.031.031.001.021.02-0.97%841,200
Mar 18, 20261.071.071.011.031.03-11.21%1,351,900
Mar 17, 20261.191.211.161.161.06-0.85%1,839,400
Mar 16, 20261.181.191.171.171.07-0.85%974,000
Mar 13, 20261.171.191.171.181.080.85%833,000
Mar 12, 20261.191.191.171.171.07-1.68%1,211,300
Mar 11, 20261.191.211.171.191.09-603,500
Mar 10, 20261.171.201.171.191.091.71%838,800
Mar 9, 20261.181.181.151.171.07-0.85%887,400
Mar 6, 20261.191.191.171.181.08-0.84%670,800
Mar 5, 20261.181.191.171.191.090.85%324,600
Mar 4, 20261.191.201.161.181.08-0.84%521,100
Mar 3, 20261.181.201.181.191.090.85%1,132,900
Mar 2, 20261.171.191.151.181.08-589,300
Feb 27, 20261.191.201.161.181.08-1,453,000
Feb 26, 20261.201.201.151.181.08-1.67%790,300
Feb 25, 20261.211.211.191.201.10-0.83%450,400
Feb 24, 20261.201.211.191.211.110.83%315,600
Feb 23, 20261.181.201.181.201.102.56%381,000
Feb 20, 20261.201.201.171.171.07-2.50%445,300
Feb 19, 20261.191.211.191.201.100.84%223,000
Feb 16, 20261.181.201.181.191.091.71%203,900
Feb 13, 20261.191.211.171.171.07-2.50%586,400
Feb 12, 20261.171.201.171.201.102.56%477,200
Feb 11, 20261.161.191.151.171.070.86%456,900
Feb 10, 20261.151.171.131.161.060.87%355,100
Feb 9, 20261.141.151.141.151.050.88%186,200
Feb 6, 20261.131.151.121.141.040.88%400,400
Feb 5, 20261.141.151.131.131.03-0.88%220,900
Feb 4, 20261.151.151.131.141.04-0.87%146,600
Feb 3, 20261.141.161.131.151.05-264,600
Jan 30, 20261.151.161.141.151.05-411,300
Jan 29, 20261.151.161.121.151.05-496,600
Jan 28, 20261.161.161.131.151.05-1.71%748,900
Jan 27, 20261.171.181.151.171.07-667,700
Jan 26, 20261.201.201.151.171.07-2.50%675,300
Jan 23, 20261.191.211.191.201.10-634,500
Jan 22, 20261.181.201.171.201.100.84%446,300
Jan 21, 20261.191.201.171.191.09-726,600
Jan 20, 20261.221.251.181.191.09-2.46%1,141,100
Jan 19, 20261.111.221.111.221.119.91%1,936,600
Jan 16, 20261.081.121.081.111.012.78%933,900
Jan 15, 20261.131.131.081.080.99-3.57%997,900
Jan 14, 20261.111.121.111.121.020.90%326,900
Jan 13, 20261.091.121.091.111.012.78%503,400
Jan 12, 20261.081.091.061.080.99-399,700
Jan 9, 20261.061.081.051.080.991.89%266,500
Jan 8, 20261.051.091.041.060.970.95%699,400
Jan 7, 20261.071.081.041.050.96-1.87%1,037,700
Jan 6, 20261.081.101.061.070.98-0.93%878,300
Jan 5, 20261.121.121.071.080.99-3.57%1,560,000
Jan 2, 20261.141.141.101.121.02-1.75%480,100
Dec 31, 20251.121.141.101.141.041.79%699,600
Dec 30, 20251.141.141.121.121.02-1.75%472,800
Dec 29, 20251.161.171.141.141.04-1.72%711,400
Dec 26, 20251.211.211.161.161.06-4.13%1,006,900
Dec 24, 20251.181.241.121.211.11-38.89%2,406,300
Dec 23, 20251.992.001.971.981.08-0.50%1,796,400
Dec 22, 20251.972.001.971.991.081.02%1,730,200
Dec 19, 20251.961.971.951.971.070.51%792,400
Dec 18, 20251.971.971.951.961.07-0.51%1,212,900
Dec 17, 20251.971.971.951.971.07-764,300
Dec 16, 20251.981.981.961.971.07-0.51%675,300
Dec 15, 20251.991.991.971.981.08-0.50%776,700
Dec 12, 20251.971.991.961.991.081.02%531,300
Dec 11, 20251.971.971.951.971.07-510,700
Dec 10, 20251.971.981.951.971.07-704,300
Dec 9, 20251.951.981.941.971.071.03%509,000
Dec 8, 20251.951.961.941.951.06-1.52%926,000
Dec 5, 20251.992.001.971.981.08-1.00%827,000
Dec 4, 20251.982.011.982.001.091.01%356,200
Dec 3, 20252.022.021.981.981.08-1.98%1,186,600
Dec 2, 20252.022.042.002.021.100.50%630,500
Dec 1, 20252.052.052.012.011.09-1.47%800,600