KLSE:FPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.33	0.33	0.31	0.33	0.33	-	12,000
Jul 6, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	32,300
Jul 3, 2026	0.33	0.33	0.33	0.33	0.33	-	2,000
Jul 2, 2026	0.31	0.33	0.31	0.33	0.33	-	1,700
Jul 1, 2026	0.31	0.33	0.31	0.33	0.33	-	80,600
Jun 26, 2026	0.33	0.33	0.33	0.33	0.33	-	6,200
Jun 25, 2026	0.32	0.33	0.31	0.33	0.33	-1.49%	47,500
Jun 24, 2026	0.33	0.34	0.33	0.34	0.34	-	11,600
Jun 23, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	12,000
Jun 19, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	130,000
Jun 18, 2026	0.33	0.35	0.33	0.33	0.33	1.54%	218,800
Jun 16, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	162,700
Jun 15, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	51,500
Jun 12, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	23,000
Jun 11, 2026	0.30	0.30	0.29	0.30	0.30	-4.84%	120,600
Jun 10, 2026	0.31	0.31	0.31	0.31	0.31	-	15,000
Jun 9, 2026	0.31	0.31	0.31	0.31	0.31	-	18,000
Jun 8, 2026	0.30	0.31	0.30	0.31	0.31	-	20,000
Jun 5, 2026	0.31	0.31	0.31	0.31	0.31	-	102,000
Jun 4, 2026	0.31	0.31	0.31	0.31	0.31	-	22,900
Jun 3, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	88,900
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