KLSE:FPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.32	0.32	0.32	0.32	0.32	-	39,300
Sep 17, 2026	0.33	0.34	0.31	0.32	0.32	-3.08%	140,800
Sep 15, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	24,400
Sep 14, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	1,600
Sep 11, 2026	0.34	0.34	0.32	0.34	0.34	-1.47%	51,600
Sep 10, 2026	0.32	0.34	0.32	0.34	0.34	-	9,000
Sep 9, 2026	0.35	0.36	0.32	0.34	0.34	-1.45%	415,100
Sep 8, 2026	0.33	0.35	0.32	0.35	0.35	4.55%	70,200
Sep 7, 2026	0.33	0.34	0.33	0.33	0.33	6.45%	325,400
Sep 4, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	26,000
Sep 3, 2026	0.34	0.34	0.31	0.32	0.32	-5.97%	555,000
Sep 2, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	2,000
Sep 1, 2026	0.35	0.35	0.35	0.35	0.35	-	79,100
Aug 28, 2026	0.33	0.39	0.33	0.35	0.35	-	650,500
Aug 27, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	20,700
Aug 26, 2026	0.34	0.35	0.32	0.34	0.34	-2.90%	701,000
Aug 24, 2026	0.35	0.35	0.33	0.35	0.35	2.99%	30,600
Aug 21, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	31,200
Aug 20, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	1,000
Aug 19, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	109,400
Aug 18, 2026	0.35	0.36	0.33	0.35	0.35	-	114,500
Aug 17, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	316,000
Aug 14, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	182,000
Aug 13, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	11,700
Aug 12, 2026	0.34	0.34	0.30	0.33	0.33	-4.41%	322,200
Aug 11, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	53,300
Aug 10, 2026	0.34	0.36	0.34	0.36	0.36	-	36,200
Aug 7, 2026	0.34	0.36	0.34	0.36	0.36	2.90%	120,600
Aug 6, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	163,500
Aug 5, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	82,900
Aug 4, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	5,800
Aug 3, 2026	0.37	0.37	0.36	0.37	0.37	-3.95%	129,400
Jul 31, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	85,000
Jul 30, 2026	0.37	0.38	0.37	0.38	0.38	-	27,600
Jul 29, 2026	0.37	0.38	0.37	0.38	0.38	-	278,600
Jul 28, 2026	0.36	0.38	0.36	0.38	0.38	-	67,600
Jul 27, 2026	0.36	0.38	0.35	0.38	0.38	2.74%	123,100
Jul 24, 2026	0.37	0.37	0.36	0.37	0.37	-2.67%	141,000
Jul 23, 2026	0.38	0.38	0.36	0.38	0.38	-1.32%	213,600
Jul 22, 2026	0.35	0.38	0.35	0.38	0.38	8.57%	307,800
Jul 21, 2026	0.35	0.35	0.35	0.35	0.35	-	300
Jul 20, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	39,900
Jul 17, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	341,500
Jul 16, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	151,700
Jul 15, 2026	0.31	0.33	0.30	0.32	0.32	3.23%	104,300
Jul 14, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	19,800
Jul 13, 2026	0.31	0.33	0.31	0.33	0.33	-	8,100
Jul 10, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	3,300
Jul 9, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	19,800
Jul 8, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	26,000