KLSE:FIHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.36	0.36	0.36	0.36	0.36	-	100
May 26, 2026	0.36	0.36	0.35	0.36	0.36	-	6,100
May 22, 2026	0.36	0.36	0.36	0.36	0.36	-	100
May 21, 2026	0.36	0.36	0.28	0.36	0.36	-1.39%	11,200
May 20, 2026	0.36	0.36	0.36	0.36	0.36	-	100
May 19, 2026	0.36	0.36	0.36	0.36	0.36	-	100
May 18, 2026	0.36	0.36	0.36	0.36	0.36	-	100
May 15, 2026	0.36	0.36	0.36	0.36	0.36	-	100
May 14, 2026	0.37	0.37	0.29	0.36	0.36	26.32%	4,900
May 13, 2026	0.28	0.35	0.28	0.29	0.29	-22.97%	6,600
Apr 1, 2026	0.33	0.37	0.33	0.37	0.37	37.04%	300
Mar 31, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	3,100
Mar 30, 2026	0.30	0.30	0.27	0.27	0.27	-11.67%	800
Mar 26, 2026	0.29	0.30	0.29	0.30	0.30	-	23,200
Mar 25, 2026	0.30	0.30	0.30	0.30	0.30	-21.05%	20,000
Mar 24, 2026	0.38	0.38	0.38	0.38	0.38	13.43%	100
Mar 17, 2026	0.30	0.34	0.30	0.34	0.34	11.67%	50,200
Mar 16, 2026	0.30	0.30	0.30	0.30	0.30	11.11%	900
Mar 13, 2026	0.27	0.29	0.26	0.27	0.27	-10.00%	16,700
Mar 12, 2026	0.30	0.30	0.30	0.30	0.30	15.38%	1,000
Mar 11, 2026	0.26	0.26	0.26	0.26	0.26	-22.39%	100
Mar 3, 2026	0.29	0.34	0.29	0.34	0.34	11.67%	2,200
Feb 23, 2026	0.30	0.30	0.30	0.30	0.30	-	10,100
Feb 13, 2026	0.30	0.30	0.30	0.30	0.30	-4.76%	4,300
Feb 10, 2026	0.32	0.32	0.32	0.32	0.32	-	10,200
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	-5.97%	100
Feb 5, 2026	0.33	0.34	0.33	0.34	0.34	-	173,000
Feb 4, 2026	0.32	0.34	0.32	0.34	0.34	8.06%	190,200
Feb 3, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	3,400
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	-	700
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