Formosa Prosonic Industries historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.920	2.920	2.900	2.910	1.475	177,000
2024-11-18	2.910	2.930	2.890	2.920	1.481	150,200
2024-11-15	2.900	2.930	2.880	2.910	1.475	143,400
2024-11-14	2.900	2.910	2.890	2.900	1.470	86,300
2024-11-13	2.900	2.910	2.890	2.900	1.470	70,000
2024-11-12	2.900	2.910	2.890	2.900	1.470	99,800
2024-11-11	2.900	2.940	2.890	2.900	1.470	177,300
2024-11-08	2.880	2.920	2.860	2.900	1.470	59,800
2024-11-07	2.920	2.920	2.890	2.900	1.470	93,500
2024-11-06	2.850	2.950	2.850	2.920	1.481	215,700
2024-11-05	2.870	2.870	2.860	2.860	1.450	132,100
2024-11-04	2.880	2.880	2.860	2.860	1.450	101,900
2024-11-01	2.890	2.890	2.860	2.880	1.460	66,400
2024-10-30	2.860	2.880	2.850	2.880	1.460	142,500
2024-10-29	2.870	2.880	2.860	2.860	1.450	71,300
2024-10-28	2.870	2.890	2.860	2.870	1.455	72,000
2024-10-25	2.870	2.900	2.870	2.880	1.460	119,700
2024-10-24	2.870	2.890	2.870	2.870	1.455	50,300
2024-10-23	2.890	2.900	2.860	2.860	1.450	286,000
2024-10-22	2.890	2.900	2.880	2.890	1.465	117,700
2024-10-21	2.890	2.890	2.870	2.890	1.465	94,300
2024-10-18	2.880	2.890	2.870	2.880	1.460	69,400
2024-10-17	2.850	2.880	2.840	2.880	1.460	89,900
2024-10-16	2.850	2.860	2.840	2.850	1.445	305,300
2024-10-15	2.840	2.850	2.830	2.840	1.440	115,200
2024-10-14	2.840	2.850	2.840	2.840	1.440	92,200
2024-10-11	2.870	2.870	2.840	2.840	1.440	119,200
2024-10-10	2.850	2.870	2.830	2.870	1.455	81,200
2024-10-09	2.870	2.880	2.850	2.850	1.445	103,400
2024-10-08	2.880	2.880	2.870	2.870	1.455	59,100
2024-10-07	2.860	2.890	2.860	2.880	1.460	74,500
2024-10-04	2.840	2.860	2.840	2.860	1.450	102,100
2024-10-03	2.830	2.840	2.830	2.840	1.440	110,900
2024-10-02	2.830	2.840	2.820	2.820	1.430	268,400
2024-10-01	2.840	2.850	2.830	2.830	1.435	175,000
2024-09-30	2.840	2.840	2.820	2.840	1.440	256,600
2024-09-27	2.860	2.870	2.840	2.850	1.445	456,600
2024-09-26	2.880	2.880	2.860	2.860	1.450	207,400
2024-09-25	2.890	2.890	2.870	2.870	1.455	379,000
2024-09-24	2.890	2.890	2.880	2.890	1.465	186,800
2024-09-23	2.890	2.900	2.890	2.890	1.465	119,500
2024-09-20	2.900	2.900	2.890	2.900	1.470	122,600
2024-09-19	2.880	2.910	2.880	2.890	1.465	301,400
2024-09-18	2.880	2.910	2.880	2.880	1.460	190,700
2024-09-17	2.880	2.890	2.880	2.880	1.460	95,100
2024-09-13	2.880	2.890	2.870	2.880	1.460	103,500
2024-09-12	2.850	2.880	2.850	2.870	1.455	72,500
2024-09-11	2.860	2.870	2.850	2.860	1.450	149,200
2024-09-10	2.860	2.880	2.860	2.860	1.450	99,400
2024-09-09	2.870	2.900	2.850	2.860	1.450	226,000
2024-09-06	2.890	2.900	2.870	2.870	1.455	98,500
2024-09-05	2.870	2.900	2.870	2.870	1.455	193,700
2024-09-04	2.870	2.880	2.870	2.870	1.455	242,900
2024-09-03	2.920	2.920	2.860	2.880	1.460	652,500
2024-09-02	2.900	2.910	2.900	2.910	1.475	203,900
2024-08-30	2.880	2.910	2.880	2.880	1.460	337,700
2024-08-29	2.890	2.900	2.860	2.870	1.455	307,700
2024-08-28	2.940	2.940	2.880	2.890	1.465	564,900
2024-08-27	2.930	2.950	2.920	2.940	1.491	87,100
2024-08-26	2.940	2.960	2.890	2.950	1.496	610,700

← NewerPage 9 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	0.1000 MYR
2025-12-24	0.8000 MYR
2025-03-13	0.1800 MYR
2024-04-08	0.2300 MYR
2023-04-06	0.2100 MYR
2022-04-07	0.2000 MYR
2021-04-02	0.1400 MYR
2020-04-02	0.1100 MYR
2019-04-03	0.1000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.