KLSE:FPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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