Formosa Prosonic Industries Berhad (KLSE:FPI)
Malaysia
· Delayed Price · Currency is MYR 1.980
-0.020 (-1.00%)
At close: Dec 5, 2025
KLSE:FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 827,000 |
| Dec 4, 2025 | 1.98 | 2.01 | 1.98 | 2.00 | 2.00 | 1.01% | 356,200 |
| Dec 3, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.98% | 1,186,600 |
| Dec 2, 2025 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | 0.50% | 630,500 |
| Dec 1, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -1.47% | 800,600 |
| Nov 28, 2025 | 2.06 | 2.07 | 2.02 | 2.04 | 2.04 | -0.49% | 672,900 |
| Nov 27, 2025 | 2.07 | 2.07 | 2.03 | 2.05 | 2.05 | -0.49% | 967,900 |
| Nov 26, 2025 | 2.04 | 2.09 | 2.04 | 2.06 | 2.06 | 1.48% | 983,200 |
| Nov 25, 2025 | 1.99 | 2.10 | 1.98 | 2.03 | 2.03 | 2.01% | 2,960,300 |
| Nov 24, 2025 | 2.09 | 2.12 | 1.97 | 1.99 | 1.99 | -2.45% | 6,592,800 |
| Nov 21, 2025 | 2.04 | 2.04 | 1.97 | 2.04 | 2.04 | 29.94% | 4,072,800 |
| Nov 20, 2025 | 1.40 | 1.57 | 1.40 | 1.57 | 1.57 | 12.14% | 1,112,100 |
| Nov 19, 2025 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 234,300 |
| Nov 18, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 220,600 |
| Nov 17, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 132,100 |
| Nov 14, 2025 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | - | 199,300 |
| Nov 13, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | -0.70% | 64,800 |
| Nov 12, 2025 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 2.16% | 375,900 |
| Nov 11, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 348,300 |
| Nov 10, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 325,700 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 1,039,400 |
| Nov 6, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 221,800 |
| Nov 5, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 242,900 |
| Nov 4, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 244,700 |
| Nov 3, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 195,500 |
| Oct 31, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 2.13% | 219,900 |
| Oct 30, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 1.44% | 701,600 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 128,800 |
| Oct 28, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 259,300 |
| Oct 27, 2025 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 497,400 |
| Oct 24, 2025 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | - | 214,300 |
| Oct 23, 2025 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 216,100 |
| Oct 22, 2025 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 203,800 |
| Oct 21, 2025 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 249,600 |
| Oct 17, 2025 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -3.23% | 363,000 |
| Oct 16, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 160,400 |
| Oct 15, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.65% | 82,600 |
| Oct 14, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 193,400 |
| Oct 13, 2025 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -2.53% | 336,300 |
| Oct 10, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | - | 162,500 |
| Oct 9, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 159,400 |
| Oct 8, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 132,900 |
| Oct 7, 2025 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -2.47% | 506,200 |
| Oct 6, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 220,000 |
| Oct 3, 2025 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 794,100 |
| Oct 2, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 632,300 |
| Oct 1, 2025 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -1.81% | 330,800 |
| Sep 30, 2025 | 1.65 | 1.71 | 1.64 | 1.66 | 1.66 | 1.22% | 1,809,300 |
| Sep 29, 2025 | 1.60 | 1.65 | 1.59 | 1.64 | 1.64 | 2.50% | 776,200 |
| Sep 26, 2025 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | - | 754,500 |