KLSE:FPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	40,500
Oct 22, 2025	0.43	0.43	0.43	0.43	0.43	-	192,600
Oct 21, 2025	0.43	0.43	0.43	0.43	0.43	-	65,800
Oct 17, 2025	0.43	0.44	0.42	0.43	0.43	1.18%	182,800
Oct 16, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	37,400
Oct 15, 2025	0.43	0.43	0.42	0.42	0.42	1.20%	12,600
Oct 14, 2025	0.43	0.43	0.42	0.42	0.42	-3.49%	189,000
Oct 13, 2025	0.42	0.43	0.41	0.43	0.43	1.18%	181,500
Oct 10, 2025	0.43	0.43	0.43	0.43	0.43	-	28,200
Oct 9, 2025	0.43	0.44	0.43	0.43	0.43	-	88,400
Oct 8, 2025	0.44	0.44	0.43	0.43	0.43	-3.41%	257,600
Oct 7, 2025	0.44	0.44	0.43	0.44	0.44	-	200,700
Oct 6, 2025	0.44	0.45	0.44	0.44	0.44	-1.12%	199,600
Oct 3, 2025	0.45	0.45	0.43	0.45	0.45	-	94,100
Oct 2, 2025	0.43	0.45	0.43	0.45	0.45	3.49%	738,900
Oct 1, 2025	0.43	0.43	0.43	0.43	0.43	-	107,900
Sep 30, 2025	0.43	0.44	0.43	0.43	0.43	-1.15%	32,800
Sep 29, 2025	0.44	0.45	0.42	0.44	0.44	-1.14%	557,800
Sep 26, 2025	0.42	0.44	0.42	0.44	0.44	7.32%	1,466,000
Sep 25, 2025	0.39	0.42	0.39	0.41	0.41	6.49%	1,086,700
Sep 24, 2025	0.38	0.39	0.38	0.39	0.39	4.05%	244,800
Sep 23, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	87,200
Sep 22, 2025	0.37	0.38	0.37	0.37	0.37	-2.67%	65,800
Sep 19, 2025	0.37	0.38	0.37	0.38	0.38	-	110,400
Sep 18, 2025	0.37	0.38	0.36	0.38	0.38	2.74%	129,400
Sep 17, 2025	0.37	0.37	0.36	0.37	0.37	-	96,900
Sep 12, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	55,000
Sep 11, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	16,500
Sep 10, 2025	0.38	0.38	0.36	0.37	0.37	-	261,700
Sep 9, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	336,300
Sep 8, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	237,800
Sep 4, 2025	0.40	0.42	0.37	0.38	0.38	1.33%	3,939,300
Sep 3, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	29,300
Sep 2, 2025	0.38	0.39	0.38	0.38	0.38	-	21,000
Aug 29, 2025	0.38	0.39	0.38	0.38	0.38	-	497,300
Aug 28, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	22,000
Aug 27, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	251,700
Aug 26, 2025	0.39	0.40	0.38	0.39	0.39	-1.27%	389,500
Aug 25, 2025	0.39	0.40	0.38	0.40	0.40	1.28%	23,200
Aug 22, 2025	0.39	0.39	0.38	0.39	0.39	-	367,000
Aug 21, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	212,300
Aug 20, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	91,100
Aug 19, 2025	0.39	0.40	0.39	0.40	0.40	-	625,700
Aug 18, 2025	0.38	0.40	0.38	0.40	0.40	-1.25%	227,500
Aug 15, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	179,500
Aug 14, 2025	0.39	0.41	0.39	0.39	0.39	-2.50%	472,200
Aug 13, 2025	0.39	0.40	0.39	0.40	0.40	-	188,500
Aug 12, 2025	0.39	0.40	0.39	0.40	0.40	1.27%	532,700
Aug 11, 2025	0.40	0.40	0.40	0.40	0.40	-2.47%	49,000
Aug 8, 2025	0.41	0.41	0.40	0.41	0.41	1.25%	405,700