Bursa Malaysia · 9172 · stock

Formosa Prosonic Industries Berhad (9172) stock price history

Every Bursa Malaysia trading session of Formosa Prosonic Industries Berhad from May 16, 2006 to Nov 13, 2026: 4,719 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9172 data, free keyYear by year table

9172 adjusted close, 2006 to 2026

9172Formosa Prosonic Industries Berhad
MYR 1.17+52.4% over one year
2010201520202025
MYR 1.88
All time high, 2021
MYR 1.25
52 week high, MYR 0.7461 low
4,719
Daily sessions since 2006

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

9172 key facts

  • Formosa Prosonic Industries Berhad (9172) closed at MYR 1.17 on Nov 13, 2026 on Bursa Malaysia.
  • 9172's all time high close is MYR 1.88, set on Sep 10, 2021; its all time low close is MYR 0.0473 on Nov 2, 2007.
  • 9172's 52 week range is MYR 0.7461 to MYR 1.25.
  • 9172 returned +52.4% over the year to Nov 13, 2026 and -28.7% over five years.
  • Over ten years 9172 returned +377%, +16.9% a year compounded.
  • 9172's deepest drawdown was -65.0% from Sep 10, 2021 to Jul 29, 2025.
  • DataCedar holds 4,719 daily sessions of 9172 history from May 16, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

9172 price chart, 2006 to 2026

9172 adjusted close, May 16, 2006 to Nov 13, 2026MYR 0.0490MYR 0.1654MYR 0.5583MYR 1.882010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9172 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+11.4%
3 months-2.5%
6 months+17.0%
Year to date+14.3%
1 year+52.4%
3 years-14.1%
5 years-28.7%
10 years+377.4%
Since May 16, 2006+2,060%
Compound annual growth, 20.5 years+16.2%

9172 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.88 on Sep 10, 2021
All time low close
MYR 0.0473 on Nov 2, 2007
52 week high
MYR 1.25 on Aug 5, 2026
52 week low
MYR 0.7461 on Nov 19, 2025
Deepest drawdown
-65.0% from Sep 10, 2021 to Jul 29, 2025, not yet recovered
Best single session
+29.9% on Nov 21, 2025
Worst single session
-14.3% on May 18, 2009
Volatility, 1 year annualised
40.5%
Sessions closing higher, 1 year
36%
Growth of 1 since 2006
21.6×
Best calendar year
2017, +112%
Worst calendar year
2025, -26%

9172 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 16, 2006; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.04MYR 1.25MYR 0.8200MYR 1.17+12.3%87.8M214
2025MYR 1.42MYR 1.47MYR 0.6426MYR 1.04-26.4%144.5M240
2024MYR 1.35MYR 1.58MYR 1.32MYR 1.41+4.9%88.8M240
2023MYR 1.42MYR 1.64MYR 1.08MYR 1.35-4.5%82.5M244
2022MYR 1.56MYR 1.65MYR 1.15MYR 1.41-9.1%75M243
2021MYR 0.8987MYR 1.91MYR 0.8317MYR 1.55+73.5%321.7M245
2020MYR 0.5822MYR 0.9776MYR 0.3930MYR 0.8948+52.7%177.9M247
2019MYR 0.5739MYR 0.7113MYR 0.5385MYR 0.5858+1.5%130.8M246
2018MYR 0.5726MYR 0.6636MYR 0.3952MYR 0.5773+3.2%187M236
2017MYR 0.2633MYR 0.5791MYR 0.2633MYR 0.5595+112.5%183M244
2016MYR 0.2545MYR 0.2941MYR 0.2131MYR 0.2633+4.6%42M221
2015MYR 0.2068MYR 0.2828MYR 0.1683MYR 0.2517+21.7%26.3M182
2014MYR 0.1905MYR 0.3130MYR 0.1905MYR 0.2068+8.6%45M220
2013MYR 0.1665MYR 0.1994MYR 0.1642MYR 0.1905+14.4%15.4M216
2012MYR 0.1601MYR 0.1757MYR 0.1431MYR 0.1665+4.0%4.4M245
2011MYR 0.1832MYR 0.2019MYR 0.1434MYR 0.1601-12.6%13.1M244
2010MYR 0.1341MYR 0.2273MYR 0.1331MYR 0.1832+37.6%45M249
2009MYR 0.0941MYR 0.1360MYR 0.0770MYR 0.1331+41.5%13.1M210
2008MYR 0.0493MYR 0.0958MYR 0.0493MYR 0.0941+90.8%4.9M183
2007MYR 0.0545MYR 0.0643MYR 0.0392MYR 0.0493-7.6%7.3K214
2006MYR 0.0547MYR 0.0654MYR 0.0511MYR 0.0534n/a9.1K136

9172 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 1.170.0%
October 2026MYR 1.17+11.4%
September 2026MYR 1.05-8.7%
August 2026MYR 1.15+6.5%
July 2026MYR 1.08+20.7%
June 2026MYR 0.8950-10.1%
May 2026MYR 0.9950-0.5%
April 2026MYR 1.000.0%
March 2026MYR 1.00-7.3%
February 2026MYR 1.08+2.6%
January 2026MYR 1.05+0.9%
December 2025MYR 1.04-6.2%

About the 9172 data

Daily bars. 4,719 sessions from May 16, 2006 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 16, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A9172/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 9091 Emico Holdings Berhad
  • 9113 Iconic Worldwide Berhad
  • 9121 KPS Consortium Berhad
  • 9148 Greater Bay Holdings Berhad
  • 9199 Lysaght Galvanized Steel Berhad
  • 9237 Sarawak Consolidated Industries Berhad
  • 9261 Gadang Holdings Berhad
  • 9288 Bonia Corporation Berhad

Common questions

9172 share price history

Start with any symbol.

Start free