Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Formosa Prosonic Industries Berhad (9172.KL)

Compare
2.6500
+0.0100
+(0.38%)
At close: 4:59:21 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20252.66002.68002.64002.65002.6500243,900
Mar 5, 20252.63002.66002.62002.64002.6400361,500
Mar 4, 20252.67002.67002.62002.63002.6300469,400
Mar 3, 20252.71002.73002.67002.68002.6800700,800
Feb 28, 20252.74002.74002.70002.71002.7100424,000
Feb 27, 20252.72002.73002.71002.72002.7200277,900
Feb 26, 20252.71002.73002.70002.71002.7100660,900
Feb 25, 20252.75002.75002.70002.71002.71001,311,000
Feb 24, 20252.79002.79002.73002.74002.7400721,700
Feb 21, 20252.74002.81002.70002.78002.78001,249,500
Feb 20, 20252.82002.84002.81002.84002.840051,100
Feb 19, 20252.86002.86002.81002.82002.8200147,300
Feb 18, 20252.86002.89002.83002.86002.8600108,100
Feb 17, 20252.85002.86002.82002.83002.8300112,600
Feb 14, 20252.84002.85002.83002.85002.850088,300
Feb 13, 20252.85002.85002.83002.84002.840065,400
Feb 12, 20252.79002.86002.79002.85002.8500156,700
Feb 10, 20252.78002.80002.78002.79002.790049,700
Feb 7, 20252.79002.79002.77002.78002.780058,800
Feb 6, 20252.76002.79002.76002.77002.770091,300
Feb 5, 20252.77002.78002.75002.75002.7500131,600
Feb 4, 20252.79002.79002.77002.77002.770054,500
Feb 3, 20252.78002.79002.76002.77002.770082,200
Jan 31, 20252.80002.80002.77002.78002.780038,400
Jan 28, 20252.75002.79002.75002.78002.780078,000
Jan 27, 20252.77002.79002.75002.76002.7600128,700
Jan 24, 20252.79002.79002.76002.77002.770072,500
Jan 23, 20252.78002.79002.77002.78002.7800135,300
Jan 22, 20252.79002.79002.78002.79002.790055,300
Jan 21, 20252.78002.79002.77002.78002.780067,900
Jan 20, 20252.77002.79002.76002.79002.7900100,100
Jan 17, 20252.76002.77002.75002.77002.770057,400
Jan 16, 20252.77002.77002.75002.77002.770059,700
Jan 15, 20252.75002.79002.75002.77002.770084,900
Jan 14, 20252.75002.78002.75002.76002.760092,300
Jan 13, 20252.77002.77002.75002.75002.7500126,000
Jan 10, 20252.76002.79002.75002.77002.7700104,700
Jan 9, 20252.78002.78002.76002.76002.7600107,000
Jan 8, 20252.77002.79002.76002.77002.770040,700
Jan 7, 20252.78002.79002.76002.77002.7700105,200
Jan 6, 20252.77002.79002.77002.77002.770074,500
Jan 3, 20252.80002.80002.77002.78002.7800222,000
Jan 2, 20252.79002.80002.79002.80002.800060,300
Dec 31, 20242.77002.80002.77002.79002.790090,600
Dec 30, 20242.77002.79002.76002.77002.7700114,400
Dec 27, 20242.73002.78002.73002.76002.7600208,600
Dec 26, 20242.72002.75002.72002.74002.7400121,200
Dec 24, 20242.71002.72002.70002.72002.720074,000
Dec 23, 20242.73002.75002.70002.71002.7100327,600
Dec 20, 20242.71002.72002.71002.72002.720088,300
Dec 19, 20242.71002.74002.70002.71002.7100168,500
Dec 18, 20242.70002.73002.70002.71002.710089,000
Dec 17, 20242.73002.73002.70002.71002.7100433,600
Dec 16, 20242.74002.74002.72002.74002.7400169,700
Dec 13, 20242.74002.74002.73002.74002.7400109,700
Dec 12, 20242.73002.74002.72002.74002.740085,300
Dec 11, 20242.72002.74002.71002.73002.7300137,400
Dec 10, 20242.72002.72002.70002.72002.7200310,700
Dec 9, 20242.72002.73002.71002.72002.7200300,500
Dec 6, 20242.73002.74002.72002.72002.7200141,400
Dec 5, 20242.74002.75002.72002.73002.7300502,500
Dec 4, 20242.75002.76002.73002.74002.7400340,500
Dec 3, 20242.74002.76002.73002.75002.7500239,900
Dec 2, 20242.76002.77002.73002.74002.7400441,200
Nov 29, 20242.78002.78002.76002.77002.7700152,500
Nov 28, 20242.77002.78002.76002.78002.7800201,500
Nov 27, 20242.77002.78002.76002.77002.7700205,800
Nov 26, 20242.78002.78002.73002.76002.7600422,700
Nov 25, 20242.77002.79002.75002.78002.7800357,900
Nov 22, 20242.77002.80002.76002.77002.7700553,200
Nov 21, 20242.77002.81002.72002.77002.77002,881,600
Nov 20, 20242.91002.92002.88002.89002.8900235,000
Nov 19, 20242.92002.92002.90002.91002.9100177,000
Nov 18, 20242.91002.93002.89002.92002.9200140,900
Nov 15, 20242.90002.93002.88002.91002.9100143,400
Nov 14, 20242.90002.91002.89002.90002.900086,300
Nov 13, 20242.90002.91002.89002.90002.900070,000
Nov 12, 20242.90002.91002.89002.90002.900099,800
Nov 11, 20242.90002.94002.89002.90002.9000177,300
Nov 8, 20242.88002.92002.86002.90002.900059,800
Nov 7, 20242.92002.92002.89002.90002.900093,500
Nov 6, 20242.85002.95002.85002.92002.9200215,700
Nov 5, 20242.87002.87002.86002.86002.8600132,100
Nov 4, 20242.88002.88002.86002.86002.8600101,900
Nov 1, 20242.89002.89002.86002.88002.880066,400
Oct 30, 20242.86002.88002.85002.88002.8800142,500
Oct 29, 20242.87002.88002.86002.86002.860071,300
Oct 28, 20242.87002.89002.86002.87002.870072,000
Oct 25, 20242.87002.90002.87002.88002.8800119,700
Oct 24, 20242.87002.89002.87002.87002.870050,300
Oct 23, 20242.89002.90002.86002.86002.8600286,000
Oct 22, 20242.89002.90002.88002.89002.8900117,700
Oct 21, 20242.89002.89002.87002.89002.890094,300
Oct 18, 20242.88002.89002.87002.88002.880069,400
Oct 17, 20242.85002.88002.84002.88002.880089,900
Oct 16, 20242.85002.86002.84002.85002.8500305,300
Oct 15, 20242.84002.85002.83002.84002.8400115,200
Oct 14, 20242.84002.85002.84002.84002.840092,200
Oct 11, 20242.87002.87002.84002.84002.8400119,200
Oct 10, 20242.85002.87002.83002.87002.870081,200
Oct 9, 20242.87002.88002.85002.85002.8500103,400
Oct 8, 20242.88002.88002.87002.87002.870059,100
Oct 7, 20242.86002.89002.86002.88002.880074,500
Oct 4, 20242.84002.86002.84002.86002.8600102,100
Oct 3, 20242.83002.84002.83002.84002.8400110,900
Oct 2, 20242.83002.84002.82002.82002.8200268,400
Oct 1, 20242.84002.85002.83002.83002.8300175,000
Sep 30, 20242.84002.84002.82002.84002.8400256,600
Sep 27, 20242.86002.87002.84002.85002.8500456,600
Sep 26, 20242.88002.88002.86002.86002.8600207,400
Sep 25, 20242.89002.89002.87002.87002.8700379,000
Sep 24, 20242.89002.89002.88002.89002.8900186,800
Sep 23, 20242.89002.90002.89002.89002.8900119,500
Sep 20, 20242.90002.90002.89002.90002.9000122,600
Sep 19, 20242.88002.91002.88002.89002.8900301,400
Sep 18, 20242.88002.91002.88002.88002.8800190,700
Sep 17, 20242.88002.89002.88002.88002.880095,100
Sep 13, 20242.88002.89002.87002.88002.8800103,500
Sep 12, 20242.85002.88002.85002.87002.870072,500
Sep 11, 20242.86002.87002.85002.86002.8600149,200
Sep 10, 20242.86002.88002.86002.86002.860099,400
Sep 9, 20242.87002.90002.85002.86002.8600226,000
Sep 6, 20242.89002.90002.87002.87002.870098,500
Sep 5, 20242.87002.90002.87002.87002.8700193,700
Sep 4, 20242.87002.88002.87002.87002.8700242,900
Sep 3, 20242.92002.92002.86002.88002.8800652,500
Sep 2, 20242.90002.91002.90002.91002.9100203,900
Aug 30, 20242.88002.91002.88002.88002.8800337,700
Aug 29, 20242.89002.90002.86002.87002.8700307,700
Aug 28, 20242.94002.94002.88002.89002.8900564,900
Aug 27, 20242.93002.95002.92002.94002.940087,100
Aug 26, 20242.94002.96002.89002.95002.9500610,700
Aug 23, 20242.97002.97002.94002.94002.9400264,500
Aug 22, 20242.99002.99002.97002.97002.970063,600
Aug 21, 20243.00003.00002.98002.99002.9900269,300
Aug 20, 20242.99003.01002.98003.00003.0000593,900
Aug 19, 20242.99003.00002.98003.00003.0000279,900
Aug 16, 20242.99003.00002.98002.99002.9900434,000
Aug 15, 20243.00003.00002.97002.99002.9900245,000
Aug 14, 20243.00003.00002.97002.97002.9700310,000
Aug 13, 20242.98003.00002.96003.00003.0000228,700
Aug 12, 20242.97003.00002.97002.99002.9900261,800
Aug 9, 20242.94003.00002.94003.00003.0000303,400
Aug 8, 20242.91002.98002.89002.92002.9200289,300
Aug 7, 20242.88002.93002.87002.91002.9100411,800
Aug 6, 20242.81002.90002.80002.87002.8700765,400
Aug 5, 20242.95002.95002.78002.83002.83001,738,000
Aug 2, 20242.99003.00002.96002.96002.9600542,300
Aug 1, 20243.01003.01002.99003.00003.0000113,300
Jul 31, 20243.00003.01002.98003.01003.0100284,300
Jul 30, 20243.00003.02003.00003.00003.0000145,100
Jul 29, 20243.03003.03003.01003.02003.020071,900
Jul 26, 20243.01003.02003.00003.01003.0100251,400
Jul 25, 20243.03003.03003.01003.02003.0200149,400
Jul 24, 20243.04003.05003.03003.05003.0500198,300
Jul 23, 20243.04003.05003.04003.05003.0500180,700
Jul 22, 20243.06003.07003.03003.04003.0400297,800
Jul 19, 20243.05003.06003.05003.05003.0500157,100
Jul 18, 20243.03003.06003.03003.05003.0500401,900
Jul 17, 20243.03003.05003.02003.03003.0300116,900
Jul 16, 20243.05003.05003.01003.03003.0300119,800
Jul 15, 20242.99003.06002.99003.03003.0300494,200
Jul 12, 20243.00003.01002.99002.99002.9900163,500
Jul 11, 20243.01003.02003.00003.00003.000082,900
Jul 10, 20243.00003.03003.00003.01003.010093,100
Jul 9, 20243.03003.03003.00003.00003.0000219,800
Jul 5, 20243.02003.03003.01003.02003.020064,000
Jul 4, 20243.02003.02003.00003.02003.0200180,700
Jul 3, 20242.99003.01002.99003.01003.0100113,100
Jul 2, 20242.98003.05002.98002.99002.9900280,000
Jul 1, 20243.00003.00002.97002.98002.9800345,000
Jun 28, 20243.00003.00002.99003.00003.0000120,300
Jun 27, 20243.01003.02002.99003.00003.0000113,100
Jun 26, 20242.99003.01002.99003.01003.010080,800
Jun 25, 20243.00003.00002.99002.99002.9900203,600
Jun 24, 20243.03003.03002.99002.99002.9900201,300
Jun 21, 20243.00003.03002.99003.03003.0300227,200
Jun 20, 20243.01003.02003.00003.00003.0000191,300
Jun 19, 20243.06003.06003.00003.03003.0300313,200
Jun 18, 20243.07003.07003.04003.05003.0500133,500
Jun 14, 20243.09003.09003.04003.06003.0600169,400
Jun 13, 20243.01003.08003.01003.07003.0700838,800
Jun 12, 20243.00003.03003.00003.01003.0100414,400
Jun 11, 20243.00003.01003.00003.00003.0000286,700
Jun 10, 20243.02003.02003.00003.01003.0100210,200
Jun 7, 20243.02003.03003.00003.02003.0200312,700
Jun 6, 20243.05003.05003.03003.03003.0300201,500
Jun 5, 20243.04003.05003.03003.05003.0500282,400
Jun 4, 20243.00003.04002.99003.03003.0300245,400
May 31, 20243.03003.03003.00003.01003.0100299,100
May 30, 20243.01003.03003.00003.03003.0300320,800
May 29, 20243.05003.05003.00003.01003.0100394,300
May 28, 20243.09003.09003.04003.05003.0500435,300
May 27, 20243.04003.12003.01003.08003.08001,256,800
May 24, 20243.02003.06003.02003.05003.0500325,100
May 23, 20243.01003.05003.00003.04003.0400424,800
May 21, 20243.03003.04002.99003.01003.0100401,500
May 20, 20243.03003.05003.00003.03003.0300226,300
May 17, 20243.02003.04002.99003.03003.0300413,200
May 16, 20243.01003.07003.01003.02003.0200424,900
May 15, 20242.97003.02002.96003.00003.0000342,600
May 14, 20242.95002.97002.93002.97002.9700504,900
May 13, 20242.93002.95002.90002.95002.9500419,400
May 10, 20242.90002.92002.88002.92002.9200230,600
May 9, 20242.92002.92002.89002.90002.9000301,000
May 8, 20242.93002.93002.91002.91002.9100203,600
May 7, 20242.93002.93002.91002.93002.9300130,900
May 6, 20242.92002.94002.91002.93002.9300247,500
May 3, 20242.89002.94002.89002.92002.9200511,200
May 2, 20242.88002.89002.87002.89002.8900165,600
Apr 30, 20242.89002.89002.85002.88002.8800187,700
Apr 29, 20242.87002.89002.87002.89002.8900387,300
Apr 26, 20242.85002.87002.84002.85002.8500217,900
Apr 25, 20242.84002.87002.84002.84002.8400124,900
Apr 24, 20242.84002.88002.83002.85002.8500418,500
Apr 23, 20242.83002.84002.82002.84002.8400214,500
Apr 22, 20242.82002.86002.79002.83002.8300474,600
Apr 19, 20242.85002.85002.78002.80002.8000432,300
Apr 18, 20242.84002.85002.80002.85002.8500308,800
Apr 17, 20242.77002.86002.77002.83002.8300894,200
Apr 16, 20242.78002.78002.75002.76002.7600496,400
Apr 15, 20242.80002.80002.77002.79002.7900686,000
Apr 12, 20242.78002.83002.75002.81002.8100561,700
Apr 9, 20242.85002.85002.75002.78002.78001,994,500
Apr 8, 2024 0.2300 Dividend
Apr 8, 20242.91002.91002.84002.85002.85001,598,700
Apr 5, 20243.13003.15003.12003.14002.91001,859,500
Apr 4, 20243.13003.13003.10003.13002.90071,032,100
Apr 3, 20243.15003.15003.12003.13002.9007770,000
Apr 2, 20243.15003.16003.13003.15002.9193611,500
Apr 1, 20243.13003.17003.13003.15002.9193793,900
Mar 29, 20243.11003.12003.09003.12002.8915473,700
Mar 27, 20243.14003.15003.10003.10002.8729513,400
Mar 26, 20243.13003.16003.13003.13002.9007332,600
Mar 25, 20243.16003.18003.12003.13002.9007593,300
Mar 22, 20243.18003.19003.16003.17002.9378374,200
Mar 21, 20243.16003.20003.16003.18002.9471635,600
Mar 20, 20243.15003.17003.14003.17002.9378598,600
Mar 19, 20243.17003.17003.13003.14002.9100388,700
Mar 18, 20243.13003.18003.11003.16002.9285977,800
Mar 15, 20243.10003.11003.09003.11002.8822295,600
Mar 14, 20243.12003.12003.09003.11002.8822217,200
Mar 13, 20243.10003.13003.09003.11002.8822386,900
Mar 12, 20243.10003.10003.07003.10002.8729370,900
Mar 11, 20243.13003.13003.10003.10002.8729395,200
Mar 8, 20243.11003.14003.10003.13002.9007530,700
Mar 7, 20243.06003.11003.06003.10002.8729657,900
Mar 6, 20243.04003.08003.03003.07002.8451468,400