Ferronoux Holdings, Inc. (PSE:FERRO)
Philippines · Delayed Price · Currency is PHP 6.47
-0.11 (-1.67%)
At close: Aug 1, 2025
Ferronoux Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.98 | 6.50 | 5.98 | 6.47 | 6.47 | -1.67% | 26,900 |
| Jul 31, 2025 | 6.58 | 6.58 | 5.96 | 6.58 | 6.58 | - | 238,800 |
| Jul 30, 2025 | 6.49 | 6.79 | 6.40 | 6.58 | 6.58 | 1.86% | 127,700 |
| Jul 29, 2025 | 6.79 | 6.79 | 6.46 | 6.46 | 6.46 | -4.86% | 31,300 |
| Jul 28, 2025 | 6.85 | 6.85 | 6.42 | 6.79 | 6.79 | -1.02% | 6,700 |
| Jul 25, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 200 |
| Jul 24, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 1,200 |
| Jul 23, 2025 | 6.89 | 6.90 | 6.70 | 6.86 | 6.86 | 2.39% | 7,800 |
| Jul 22, 2025 | 6.81 | 6.90 | 6.50 | 6.70 | 6.70 | -2.05% | 15,900 |
| Jul 21, 2025 | 6.98 | 6.98 | 6.40 | 6.84 | 6.84 | -2.01% | 99,100 |
| Jul 18, 2025 | 7.00 | 7.00 | 6.60 | 6.98 | 6.98 | -0.29% | 28,500 |
| Jul 17, 2025 | 6.94 | 7.00 | 6.50 | 7.00 | 7.00 | 0.72% | 59,700 |
| Jul 16, 2025 | 7.00 | 7.00 | 6.50 | 6.95 | 6.95 | -0.71% | 142,100 |
| Jul 15, 2025 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 47,000 |
| Jul 14, 2025 | 6.89 | 7.00 | 6.85 | 7.00 | 7.00 | 1.60% | 108,100 |
| Jul 11, 2025 | 6.71 | 6.91 | 6.65 | 6.89 | 6.89 | 1.77% | 59,500 |
| Jul 10, 2025 | 6.70 | 6.80 | 6.70 | 6.77 | 6.77 | -1.74% | 365,400 |
| Jul 9, 2025 | 6.90 | 6.90 | 6.70 | 6.89 | 6.89 | -0.14% | 12,300 |
| Jul 8, 2025 | 6.92 | 6.92 | 6.74 | 6.90 | 6.90 | -0.29% | 23,200 |
| Jul 7, 2025 | 6.91 | 6.92 | 6.70 | 6.92 | 6.92 | - | 127,400 |
| Jul 4, 2025 | 7.00 | 7.00 | 6.75 | 6.92 | 6.92 | -1.14% | 57,800 |
| Jul 3, 2025 | 7.00 | 7.00 | 6.70 | 7.00 | 7.00 | - | 210,300 |
| Jul 2, 2025 | 7.27 | 7.27 | 6.65 | 7.00 | 7.00 | - | 1,804,800 |
| Jul 1, 2025 | 7.12 | 7.39 | 7.00 | 7.00 | 7.00 | -1.69% | 246,900 |
| Jun 30, 2025 | 7.30 | 7.47 | 7.00 | 7.12 | 7.12 | -2.47% | 307,400 |
| Jun 27, 2025 | 7.56 | 7.60 | 7.00 | 7.30 | 7.30 | -3.82% | 1,701,000 |
| Jun 26, 2025 | 7.60 | 7.77 | 7.20 | 7.59 | 7.59 | -0.13% | 187,800 |
| Jun 25, 2025 | 7.60 | 7.90 | 6.98 | 7.60 | 7.60 | - | 977,300 |
| Jun 24, 2025 | 7.90 | 8.16 | 7.60 | 7.60 | 7.60 | -2.19% | 462,500 |
| Jun 23, 2025 | 9.18 | 9.24 | 7.77 | 7.77 | 7.77 | -15.91% | 1,441,400 |
| Jun 20, 2025 | 9.30 | 9.60 | 9.10 | 9.24 | 9.24 | -0.65% | 4,916,400 |
| Jun 19, 2025 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 3.33% | 1,152,000 |
| Jun 18, 2025 | 9.38 | 9.45 | 8.00 | 9.00 | 9.00 | -2.17% | 1,716,900 |
| Jun 17, 2025 | 8.70 | 9.25 | 8.70 | 9.20 | 9.20 | 10.84% | 3,644,600 |
| Jun 16, 2025 | 7.78 | 8.48 | 7.77 | 8.30 | 8.30 | 6.82% | 4,275,200 |
| Jun 13, 2025 | 7.85 | 7.85 | 7.56 | 7.77 | 7.77 | -0.38% | 558,300 |
| Jun 11, 2025 | 7.60 | 7.80 | 7.52 | 7.80 | 7.80 | 0.91% | 573,700 |
| Jun 10, 2025 | 7.65 | 7.85 | 7.51 | 7.73 | 7.73 | 0.52% | 490,300 |
| Jun 9, 2025 | 7.76 | 7.95 | 7.49 | 7.69 | 7.69 | -0.77% | 221,000 |
| Jun 5, 2025 | 6.81 | 7.99 | 6.80 | 7.75 | 7.75 | 13.97% | 4,273,000 |
| Jun 4, 2025 | 7.05 | 7.20 | 6.80 | 6.80 | 6.80 | -3.55% | 571,200 |
| Jun 3, 2025 | 6.90 | 7.20 | 6.81 | 7.05 | 7.05 | 1.44% | 481,800 |
| Jun 2, 2025 | 7.20 | 7.20 | 6.95 | 6.95 | 6.95 | -0.57% | 636,300 |
| May 30, 2025 | 6.90 | 7.18 | 6.90 | 6.99 | 6.99 | -0.85% | 613,000 |
| May 29, 2025 | 7.04 | 7.19 | 6.80 | 7.05 | 7.05 | -1.54% | 705,400 |
| May 28, 2025 | 7.10 | 7.18 | 7.00 | 7.16 | 7.16 | 0.85% | 658,500 |
| May 27, 2025 | 6.99 | 7.18 | 6.90 | 7.10 | 7.10 | 1.72% | 325,400 |
| May 26, 2025 | 6.81 | 6.98 | 6.50 | 6.98 | 6.98 | 2.50% | 464,900 |
| May 23, 2025 | 6.50 | 6.85 | 6.30 | 6.81 | 6.81 | 4.77% | 389,900 |
| May 22, 2025 | 6.29 | 6.60 | 6.10 | 6.50 | 6.50 | 2.36% | 1,138,500 |