KLSE:FPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.36	0.36	0.35	0.36	0.36	-	11,700
Mar 30, 2026	0.35	0.36	0.35	0.36	0.36	-	37,000
Mar 27, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	148,500
Mar 26, 2026	0.37	0.38	0.37	0.37	0.37	-	57,300
Mar 25, 2026	0.37	0.37	0.36	0.37	0.37	-2.67%	27,700
Mar 24, 2026	0.37	0.38	0.36	0.38	0.38	-3.85%	166,000
Mar 19, 2026	0.36	0.39	0.36	0.39	0.39	1.30%	159,700
Mar 18, 2026	0.35	0.39	0.35	0.39	0.39	4.05%	185,100
Mar 17, 2026	0.37	0.37	0.37	0.37	0.37	-3.90%	4,000
Mar 16, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	77,200
Mar 13, 2026	0.34	0.37	0.34	0.37	0.37	2.78%	441,800
Mar 12, 2026	0.35	0.39	0.35	0.36	0.36	-	16,400
Mar 11, 2026	0.39	0.39	0.36	0.36	0.36	1.41%	2,100
Mar 10, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	18,900
Mar 9, 2026	0.38	0.38	0.35	0.37	0.37	-5.19%	355,600
Mar 6, 2026	0.36	0.39	0.36	0.39	0.39	1.32%	39,000
Mar 5, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	12,100
Mar 4, 2026	0.36	0.39	0.36	0.39	0.39	4.05%	53,800
Mar 3, 2026	0.36	0.38	0.36	0.37	0.37	4.23%	65,100
Mar 2, 2026	0.36	0.38	0.36	0.36	0.36	-7.79%	44,800
Feb 27, 2026	0.38	0.40	0.36	0.39	0.39	-3.75%	300,900
Feb 26, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	18,800
Feb 25, 2026	0.39	0.40	0.39	0.39	0.39	-4.88%	66,700
Feb 20, 2026	0.41	0.41	0.40	0.41	0.41	-	75,500
Feb 19, 2026	0.40	0.41	0.40	0.41	0.41	3.80%	10,400
Feb 11, 2026	0.39	0.40	0.39	0.40	0.40	-	4,000
Feb 10, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	23,700
Feb 9, 2026	0.39	0.40	0.39	0.40	0.40	-	53,800
Feb 6, 2026	0.40	0.40	0.38	0.40	0.40	-	167,000
Feb 5, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	398,100
Feb 3, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	40,700
Jan 30, 2026	0.39	0.40	0.39	0.40	0.40	-	11,000
Jan 28, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	42,500
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