Bursa Malaysia · 9172 · stock

Formosa Prosonic Industries Berhad (9172) stock price history

Every Bursa Malaysia trading session of Formosa Prosonic Industries Berhad from May 9, 2006 to Sep 28, 2026: 5,038 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 1.08+23.9% over one year
2010201520202025
MYR 1.88
All time high, 2021
MYR 1.25
52 week high, MYR 0.7461 low
5,038
Daily sessions since 2006

Last updated Sep 28, 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 1.08 on Sep 28, 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 +23.9% over the year to Sep 28, 2026 and -33.8% over five years.
  • Over ten years 9172 returned +327%, +15.6% a year compounded.
  • 9172's deepest drawdown was -65.0% from Sep 10, 2021 to Jul 29, 2025.
  • DataCedar holds 5,038 daily sessions of 9172 history from May 9, 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 9, 2006 to Sep 28, 2026MYR 0.0496MYR 0.1631MYR 0.5363MYR 1.762010201520202025
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.1%
3 months+28.6%
6 months+8.0%
Year to date+5.5%
1 year+23.9%
3 years-15.5%
5 years-33.8%
10 years+327.4%
Since May 9, 2006+1,804%
Compound annual growth, 20.4 years+15.5%

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
39.7%
Sessions closing higher, 1 year
36%
Growth of 1 since 2006
19.0×
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 9, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.04MYR 1.25MYR 0.8200MYR 1.08+3.7%77.3M184
2025MYR 1.41MYR 1.47MYR 0.6426MYR 1.04-26.4%144.9M244
2024MYR 1.35MYR 1.58MYR 1.32MYR 1.41+4.9%90.2M247
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%188.5M244
2017MYR 0.2633MYR 0.5791MYR 0.2633MYR 0.5595+112.5%185M253
2016MYR 0.2545MYR 0.2941MYR 0.2131MYR 0.2633+4.6%43.1M250
2015MYR 0.2068MYR 0.2828MYR 0.1683MYR 0.2517+21.7%28M246
2014MYR 0.1905MYR 0.3130MYR 0.1905MYR 0.2068+7.9%47.2M247
2013MYR 0.1665MYR 0.1994MYR 0.1642MYR 0.1918+15.1%17M246
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%14.9M248
2008MYR 0.0493MYR 0.0958MYR 0.0493MYR 0.0941+90.8%5.9M248
2007MYR 0.0545MYR 0.0643MYR 0.0392MYR 0.0493-7.6%7.6K249
2006MYR 0.0542MYR 0.0654MYR 0.0511MYR 0.0534n/a10K169

9172 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.08-6.1%
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%
November 2025MYR 1.11+41.7%
October 2025MYR 0.7842-13.3%

About the 9172 data

Daily bars. 5,038 sessions from May 9, 2006 to Sep 28, 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 Sep 29, 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 9, 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/9172/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