KLSE:FPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.39	0.40	0.39	0.40	0.40	-	1,700
Jan 26, 2026	0.38	0.40	0.38	0.40	0.40	-	63,000
Jan 22, 2026	0.39	0.40	0.39	0.40	0.40	-	24,100
Jan 21, 2026	0.40	0.40	0.39	0.40	0.40	-	19,600
Jan 20, 2026	0.39	0.40	0.39	0.40	0.40	-	200
Jan 16, 2026	0.40	0.40	0.39	0.40	0.40	-1.23%	141,800
Jan 15, 2026	0.40	0.41	0.40	0.41	0.41	-	10,300
Jan 14, 2026	0.40	0.41	0.40	0.41	0.41	-	48,100
Jan 13, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	20,100
Jan 12, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	29,900
Jan 9, 2026	0.41	0.41	0.41	0.41	0.41	-	82,300
Jan 8, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	588,500
Jan 7, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	42,000
Jan 6, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	13,000
Jan 5, 2026	0.39	0.40	0.39	0.40	0.40	-2.44%	55,900
Jan 2, 2026	0.38	0.41	0.38	0.41	0.41	7.89%	180,100
Dec 31, 2025	0.38	0.38	0.38	0.38	0.38	-3.80%	10,300
Dec 30, 2025	0.40	0.40	0.38	0.40	0.40	-	397,800
Dec 29, 2025	0.40	0.40	0.38	0.40	0.40	-	800,100
Dec 26, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	10,600
Dec 24, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	782,100
Dec 23, 2025	0.40	0.42	0.40	0.40	0.40	-1.25%	76,600
Dec 22, 2025	0.40	0.40	0.40	0.40	0.40	-	100
Dec 19, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	1,600
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	77,300
Dec 17, 2025	0.40	0.40	0.39	0.40	0.40	-	40,400
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	-	49,900
Dec 15, 2025	0.40	0.40	0.40	0.40	0.40	-	148,500
Dec 11, 2025	0.40	0.40	0.40	0.40	0.40	-	22,000
Dec 10, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	139,700
Dec 9, 2025	0.41	0.41	0.41	0.41	0.41	-	1,100
Dec 8, 2025	0.41	0.41	0.41	0.41	0.41	-	100
Dec 5, 2025	0.40	0.41	0.40	0.41	0.41	-	124,700
Dec 4, 2025	0.41	0.41	0.40	0.41	0.41	-	170,400
Dec 3, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	31,100
Dec 2, 2025	0.41	0.41	0.40	0.41	0.41	-	287,900
Dec 1, 2025	0.41	0.41	0.40	0.41	0.41	-2.38%	149,000
Nov 28, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	118,400
Nov 27, 2025	0.45	0.46	0.42	0.43	0.43	-4.44%	332,500
Nov 26, 2025	0.43	0.46	0.42	0.45	0.45	5.88%	1,251,500
Nov 25, 2025	0.43	0.43	0.42	0.43	0.43	-2.30%	20,000
Nov 24, 2025	0.43	0.44	0.43	0.44	0.44	-	55,900
Nov 21, 2025	0.44	0.44	0.43	0.44	0.44	-	673,000
Nov 20, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	465,000
Nov 19, 2025	0.42	0.44	0.42	0.43	0.43	2.38%	315,800
Nov 18, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	1,951,000
Nov 17, 2025	0.43	0.43	0.41	0.43	0.43	1.19%	1,025,700
Nov 14, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	93,600
Nov 13, 2025	0.42	0.42	0.40	0.40	0.40	-3.61%	1,015,500
Nov 12, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	97,600