Formosa Prosonic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	2.330	2.390	2.330	2.350	1.104	285,500
2023-05-29	2.350	2.380	2.300	2.330	1.095	1,927,200
2023-05-26	2.390	2.410	2.380	2.400	1.128	354,900
2023-05-25	2.360	2.410	2.360	2.390	1.123	604,200
2023-05-24	2.580	2.580	2.300	2.350	1.104	3,351,700
2023-05-23	2.600	2.600	2.550	2.560	1.203	242,700
2023-05-22	2.610	2.620	2.600	2.600	1.222	99,100
2023-05-19	2.640	2.640	2.590	2.620	1.231	226,600
2023-05-18	2.600	2.650	2.600	2.640	1.241	203,500
2023-05-17	2.640	2.640	2.590	2.590	1.217	274,000
2023-05-16	2.590	2.640	2.590	2.640	1.241	163,100
2023-05-15	2.600	2.600	2.580	2.590	1.217	142,300
2023-05-12	2.640	2.640	2.580	2.590	1.217	739,400
2023-05-11	2.670	2.680	2.640	2.660	1.250	78,900
2023-05-10	2.650	2.670	2.640	2.650	1.245	238,300
2023-05-09	2.650	2.670	2.640	2.660	1.250	224,200
2023-05-08	2.660	2.670	2.650	2.650	1.245	217,200
2023-05-05	2.670	2.670	2.650	2.650	1.245	256,100
2023-05-03	2.690	2.710	2.650	2.660	1.250	435,800
2023-05-02	2.680	2.720	2.680	2.690	1.264	90,400
2023-04-28	2.670	2.690	2.670	2.680	1.259	111,600
2023-04-27	2.660	2.670	2.650	2.660	1.250	318,300
2023-04-26	2.680	2.680	2.660	2.660	1.250	211,900
2023-04-25	2.720	2.720	2.680	2.680	1.259	83,700
2023-04-20	2.720	2.730	2.700	2.720	1.278	47,400
2023-04-19	2.740	2.740	2.720	2.720	1.278	155,700
2023-04-18	2.770	2.780	2.740	2.740	1.288	54,500
2023-04-17	2.740	2.750	2.730	2.730	1.283	136,700
2023-04-14	2.670	2.740	2.660	2.730	1.283	255,900
2023-04-13	2.680	2.680	2.650	2.670	1.255	192,000
2023-04-12	2.680	2.680	2.660	2.670	1.255	159,100
2023-04-11	2.690	2.690	2.660	2.680	1.259	383,500
2023-04-10	2.710	2.710	2.680	2.690	1.264	504,500
2023-04-07	2.790	2.790	2.710	2.740	1.288	621,000
2023-04-06	2.800	2.800	2.750	2.790	1.311	537,600
2023-04-05	3.030	3.030	3.000	3.010	1.316	781,400
2023-04-04	2.970	3.080	2.970	3.030	1.324	720,100
2023-04-03	2.970	2.980	2.960	2.970	1.298	465,200
2023-03-31	2.990	2.990	2.950	2.950	1.290	521,100
2023-03-30	3.000	3.000	2.970	2.970	1.298	434,000
2023-03-29	3.000	3.000	2.970	2.980	1.303	283,900
2023-03-28	3.040	3.040	2.980	2.990	1.307	509,100
2023-03-27	3.000	3.050	2.980	2.990	1.307	350,500
2023-03-24	2.990	2.990	2.980	2.980	1.303	216,000
2023-03-23	2.980	3.030	2.980	2.990	1.307	374,900
2023-03-22	2.970	2.990	2.970	2.970	1.298	203,600
2023-03-21	2.970	2.980	2.960	2.960	1.294	242,200
2023-03-20	2.970	2.980	2.940	2.960	1.294	156,800
2023-03-17	2.930	2.990	2.920	2.960	1.294	228,100
2023-03-16	2.940	2.940	2.910	2.910	1.272	355,900
2023-03-15	2.910	2.980	2.910	2.940	1.285	371,900
2023-03-14	2.990	2.990	2.910	2.910	1.272	583,800
2023-03-13	3.010	3.010	2.950	2.980	1.303	379,600
2023-03-10	3.020	3.050	3.000	3.000	1.311	472,200
2023-03-09	3.000	3.060	3.000	3.030	1.324	253,900
2023-03-08	3.020	3.030	3.000	3.000	1.311	374,600
2023-03-07	3.030	3.030	3.000	3.010	1.316	344,300
2023-03-06	3.010	3.040	3.000	3.040	1.329	357,800
2023-03-03	3.000	3.020	2.990	2.990	1.307	453,100
2023-03-02	3.030	3.030	2.990	3.000	1.311	711,900

← NewerPage 15 of 21 · 1,232 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.