KLSE:FPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	112,100
May 28, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	100,000
May 26, 2026	0.30	0.31	0.30	0.31	0.31	-	6,700
May 25, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	154,500
May 22, 2026	0.31	0.31	0.31	0.31	0.31	-4.62%	14,300
May 21, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	42,800
May 20, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	53,200
May 19, 2026	0.33	0.33	0.33	0.33	0.33	-	4,000
May 15, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	200,200
May 14, 2026	0.32	0.32	0.32	0.32	0.32	-	40,000
May 13, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	112,200
May 12, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	23,000
May 11, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	183,600
May 8, 2026	0.32	0.32	0.32	0.32	0.32	-	22,300
May 7, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	41,200
May 6, 2026	0.32	0.32	0.31	0.31	0.31	-6.15%	141,400
May 5, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	123,000
May 4, 2026	0.33	0.33	0.33	0.33	0.33	-	9,000
Apr 30, 2026	0.33	0.33	0.32	0.33	0.33	-	65,100
Apr 29, 2026	0.33	0.34	0.33	0.33	0.33	-	152,000
Apr 28, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	53,600
Apr 27, 2026	0.33	0.34	0.33	0.34	0.34	-	38,400
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	-	300
Apr 23, 2026	0.33	0.34	0.33	0.34	0.34	-2.90%	71,500
Apr 22, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	253,500
Apr 21, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	58,900
Apr 20, 2026	0.35	0.35	0.35	0.35	0.35	-	66,000
Apr 17, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	4,500
Apr 16, 2026	0.34	0.35	0.34	0.35	0.35	-1.41%	29,500
Apr 13, 2026	0.34	0.37	0.34	0.36	0.36	1.43%	224,900
Apr 10, 2026	0.35	0.35	0.35	0.35	0.35	-	25,500
Apr 9, 2026	0.35	0.36	0.34	0.35	0.35	-	64,700
Apr 8, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	28,900
Apr 7, 2026	0.36	0.36	0.36	0.36	0.36	-	18,500
Apr 6, 2026	0.35	0.36	0.34	0.36	0.36	-	337,500
Apr 2, 2026	0.35	0.36	0.35	0.36	0.36	-	48,000
Apr 1, 2026	0.36	0.36	0.35	0.36	0.36	-	167,100
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