KLSE:FPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.36	0.40	0.36	0.37	0.37	2.78%	565,200
Oct 28, 2026	0.36	0.36	0.36	0.36	0.36	-	128,100
Oct 27, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	328,200
Oct 26, 2026	0.31	0.35	0.31	0.35	0.35	6.06%	20,800
Oct 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	160,000
Oct 22, 2026	0.33	0.34	0.31	0.34	0.34	-	80,600
Oct 19, 2026	0.32	0.34	0.32	0.34	0.34	-1.47%	8,700
Oct 16, 2026	0.32	0.34	0.31	0.34	0.34	6.58%	5,600
Oct 15, 2026	0.33	0.34	0.33	0.33	0.32	-	2,200
Oct 14, 2026	0.33	0.33	0.33	0.33	0.32	-4.41%	19,300
Oct 13, 2026	0.33	0.34	0.33	0.34	0.33	3.03%	15,100
Oct 12, 2026	0.33	0.33	0.33	0.33	0.32	-2.94%	22,600
Oct 9, 2026	0.34	0.34	0.34	0.34	0.33	-	14,100
Oct 8, 2026	0.34	0.34	0.34	0.34	0.33	-1.45%	6,000
Oct 7, 2026	0.34	0.35	0.34	0.35	0.34	-	17,000
Oct 6, 2026	0.34	0.35	0.34	0.35	0.34	1.47%	23,900
Oct 5, 2026	0.35	0.35	0.34	0.34	0.33	-2.86%	54,900
Oct 2, 2026	0.35	0.35	0.34	0.35	0.34	-	121,300
Oct 1, 2026	0.35	0.37	0.35	0.35	0.34	-9.09%	187,700
Sep 30, 2026	0.39	0.39	0.39	0.39	0.38	-1.28%	12,400
Sep 29, 2026	0.39	0.39	0.39	0.39	0.38	-	25,900
Sep 28, 2026	0.39	0.39	0.39	0.39	0.38	1.30%	107,100
Sep 25, 2026	0.36	0.41	0.36	0.39	0.38	8.45%	615,900
Sep 24, 2026	0.33	0.36	0.33	0.36	0.35	9.23%	316,400
Sep 23, 2026	0.33	0.33	0.32	0.33	0.32	-	42,000
Sep 22, 2026	0.33	0.33	0.33	0.33	0.32	1.56%	20,000
Sep 21, 2026	0.31	0.32	0.31	0.32	0.31	1.59%	43,000
Sep 18, 2026	0.32	0.32	0.32	0.32	0.31	-	39,300
Sep 17, 2026	0.33	0.34	0.31	0.32	0.31	-3.08%	140,800
Sep 15, 2026	0.33	0.34	0.33	0.33	0.32	-1.52%	24,400
Sep 14, 2026	0.33	0.33	0.33	0.33	0.32	-1.49%	1,600
Sep 11, 2026	0.34	0.34	0.32	0.34	0.33	-1.47%	51,600
Sep 10, 2026	0.32	0.34	0.32	0.34	0.33	-	9,000
Sep 9, 2026	0.35	0.36	0.32	0.34	0.33	-1.45%	415,100
Sep 8, 2026	0.33	0.35	0.32	0.35	0.34	4.55%	70,200
Sep 7, 2026	0.33	0.34	0.33	0.33	0.32	6.45%	325,400
Sep 4, 2026	0.32	0.33	0.31	0.31	0.30	-1.59%	26,000
Sep 3, 2026	0.34	0.34	0.31	0.32	0.31	-5.97%	555,000
Sep 2, 2026	0.34	0.34	0.34	0.34	0.33	-2.90%	2,000
Sep 1, 2026	0.35	0.35	0.35	0.35	0.34	-	79,100
Aug 28, 2026	0.33	0.39	0.33	0.35	0.34	-	650,500
Aug 27, 2026	0.33	0.35	0.33	0.35	0.34	2.99%	20,700
Aug 26, 2026	0.34	0.35	0.32	0.34	0.33	-2.90%	701,000
Aug 24, 2026	0.35	0.35	0.33	0.35	0.34	2.99%	30,600
Aug 21, 2026	0.34	0.34	0.34	0.34	0.33	-2.90%	31,200
Aug 20, 2026	0.35	0.35	0.35	0.35	0.34	2.99%	1,000
Aug 19, 2026	0.35	0.35	0.34	0.34	0.33	-2.90%	109,400
Aug 18, 2026	0.35	0.36	0.33	0.35	0.34	-	114,500
Aug 17, 2026	0.33	0.35	0.33	0.35	0.34	6.15%	316,000
Aug 14, 2026	0.32	0.33	0.31	0.33	0.32	1.56%	182,000