KLSE:FIHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	0.38	0.38	0.38	0.38	0.38	-9.64%	1,000
Aug 19, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	48,400
Aug 15, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	15,000
Aug 14, 2025	0.41	0.42	0.38	0.42	0.42	1.22%	62,000
Aug 13, 2025	0.41	0.41	0.41	0.41	0.41	-	1,141,100
Aug 12, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	119,900
Aug 11, 2025	0.40	0.41	0.40	0.41	0.41	-	132,000
Aug 8, 2025	0.38	0.41	0.38	0.41	0.41	8.00%	3,100
Aug 7, 2025	0.38	0.38	0.38	0.38	0.38	-9.64%	30,000
Aug 6, 2025	0.41	0.42	0.41	0.42	0.42	-	128,000
Aug 5, 2025	0.37	0.42	0.37	0.42	0.42	3.75%	122,000
Aug 4, 2025	0.40	0.41	0.39	0.40	0.40	14.29%	345,000
Aug 1, 2025	0.35	0.35	0.35	0.35	0.35	-11.39%	30,000
Jul 30, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	90,000
Jul 29, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	91,000
Jul 24, 2025	0.38	0.40	0.38	0.40	0.40	6.76%	160,100
Jul 23, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	12,100
Jul 22, 2025	0.37	0.38	0.37	0.38	0.38	1.33%	153,200
Jul 21, 2025	0.35	0.38	0.35	0.38	0.38	13.64%	466,400
Jul 17, 2025	0.33	0.33	0.33	0.33	0.33	-	10,000
Jul 16, 2025	0.33	0.33	0.33	0.33	0.33	-	1,000
Jul 11, 2025	0.33	0.33	0.33	0.33	0.33	-	11,000
Jul 10, 2025	0.33	0.33	0.33	0.33	0.33	4.76%	200
Jul 7, 2025	0.32	0.32	0.32	0.32	0.32	-	25,000
Jul 4, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	7,600
Jul 3, 2025	0.32	0.32	0.32	0.32	0.32	-	800
Jul 2, 2025	0.32	0.32	0.32	0.32	0.32	-	10,000
Jul 1, 2025	0.32	0.32	0.32	0.32	0.32	-	80,000
Jun 30, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	10,000
Jun 25, 2025	0.33	0.33	0.33	0.33	0.33	-4.41%	4,100
Jun 24, 2025	0.34	0.34	0.34	0.34	0.34	6.25%	45,000
Jun 23, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	16,200
Jun 20, 2025	0.32	0.32	0.32	0.32	0.32	-	10,100
Jun 19, 2025	0.32	0.32	0.32	0.32	0.32	-	11,500
Jun 18, 2025	0.32	0.32	0.32	0.32	0.32	-13.70%	3,000
Jun 17, 2025	0.35	0.37	0.35	0.37	0.37	4.29%	180,700
Jun 5, 2025	0.30	0.36	0.30	0.35	0.35	16.67%	24,800
Jun 4, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	5,200
Jun 3, 2025	0.32	0.32	0.31	0.31	0.31	-8.82%	130,000
May 28, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	20,000
May 26, 2025	0.33	0.33	0.33	0.33	0.33	-	3,000
May 23, 2025	0.34	0.35	0.33	0.33	0.33	1.54%	46,000
May 22, 2025	0.33	0.33	0.33	0.33	0.33	-	51,000
May 21, 2025	0.32	0.33	0.32	0.33	0.33	-7.14%	76,600
May 19, 2025	0.32	0.37	0.32	0.35	0.35	-5.41%	61,500
May 14, 2025	0.37	0.37	0.37	0.37	0.37	12.12%	100
May 13, 2025	0.33	0.33	0.33	0.33	0.33	-5.71%	20,000
May 9, 2025	0.35	0.35	0.35	0.35	0.35	-5.41%	20,000
May 8, 2025	0.32	0.37	0.32	0.37	0.37	15.62%	30,100
May 7, 2025	0.32	0.32	0.32	0.32	0.32	-	2,100