KLSE:FIHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	2,100
Jan 23, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	700
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	300
Jan 21, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	31,000
Jan 20, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	1,500
Jan 19, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	160,000
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	8,300
Jan 13, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	35,000
Jan 12, 2026	0.32	0.33	0.31	0.31	0.31	-8.82%	347,300
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	9.68%	57,400
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	-	4,700
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-10.14%	1,100
Jan 5, 2026	0.35	0.35	0.35	0.35	0.35	7.81%	100
Jan 2, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	24,400
Dec 31, 2025	0.32	0.32	0.32	0.32	0.32	-10.00%	2,300
Dec 29, 2025	0.35	0.35	0.32	0.35	0.35	-7.89%	127,100
Dec 12, 2025	0.38	0.38	0.38	0.38	0.38	4.11%	10,000
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	-15.12%	10,000
Dec 9, 2025	0.43	0.43	0.43	0.43	0.43	-	2,300
Dec 4, 2025	0.36	0.43	0.36	0.43	0.43	7.50%	4,300
Nov 27, 2025	0.40	0.40	0.40	0.40	0.40	-	98,100
Nov 26, 2025	0.44	0.44	0.40	0.40	0.40	3.90%	8,300
Nov 25, 2025	0.41	0.43	0.39	0.39	0.39	-7.23%	574,100
Nov 21, 2025	0.42	0.42	0.42	0.42	0.42	-	21,200
Nov 20, 2025	0.42	0.42	0.42	0.42	0.42	18.57%	100
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	-12.50%	1,000
Nov 14, 2025	0.40	0.40	0.40	0.40	0.40	-4.76%	40,000
Nov 13, 2025	0.36	0.42	0.36	0.42	0.42	21.74%	5,600
Nov 12, 2025	0.35	0.42	0.35	0.35	0.35	-8.00%	4,100
Nov 4, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	1,000
Oct 31, 2025	0.43	0.43	0.39	0.39	0.39	-2.53%	1,000
Oct 30, 2025	0.41	0.41	0.40	0.40	0.40	-2.47%	21,400
Oct 27, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	2,000
Oct 24, 2025	0.40	0.40	0.40	0.40	0.40	-6.98%	20,000
Oct 23, 2025	0.43	0.43	0.43	0.43	0.43	-	55,000
Oct 17, 2025	0.43	0.43	0.43	0.43	0.43	-	148,800
Oct 16, 2025	0.43	0.43	0.43	0.43	0.43	-	20,000
Oct 15, 2025	0.42	0.43	0.42	0.43	0.43	-	15,200
Oct 14, 2025	0.43	0.43	0.43	0.43	0.43	-	70,100
Oct 9, 2025	0.43	0.43	0.43	0.43	0.43	-	52,000
Oct 8, 2025	0.43	0.43	0.43	0.43	0.43	-	100,300
Oct 7, 2025	0.39	0.43	0.39	0.43	0.43	-1.15%	131,000
Oct 6, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	36,000
Oct 3, 2025	0.44	0.44	0.43	0.43	0.43	4.88%	400
Oct 2, 2025	0.41	0.44	0.41	0.41	0.41	5.13%	469,000
Oct 1, 2025	0.39	0.39	0.39	0.39	0.39	4.00%	21,000
Sep 24, 2025	0.38	0.38	0.38	0.38	0.38	-9.64%	2,500
Sep 19, 2025	0.42	0.42	0.42	0.42	0.42	9.21%	100
Sep 17, 2025	0.38	0.38	0.38	0.38	0.38	-8.43%	700
Sep 12, 2025	0.42	0.42	0.42	0.42	0.42	9.21%	300