Ferronoux Holdings, Inc. (PSE:FERRO)
Philippines · Delayed Price · Currency is PHP 5.15
0.00 (0.00%)
At close: Nov 20, 2025
Ferronoux Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 17, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.00% | 300 |
| Nov 14, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -2.91% | 52,200 |
| Nov 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 12,800 |
| Nov 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Nov 10, 2025 | 5.05 | 5.06 | 5.05 | 5.05 | 5.05 | -5.43% | 10,000 |
| Nov 7, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Nov 6, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Nov 5, 2025 | 5.34 | 5.34 | 5.05 | 5.34 | 5.34 | - | 300 |
| Nov 4, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 6.80% | 100 |
| Nov 3, 2025 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 118,000 |
| Oct 30, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 15,100 |
| Oct 29, 2025 | 5.46 | 5.46 | 5.20 | 5.20 | 5.20 | -4.76% | 2,500 |
| Oct 28, 2025 | 5.18 | 5.49 | 5.18 | 5.46 | 5.46 | -1.80% | 20,700 |
| Oct 27, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Oct 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.18% | 100 |
| Oct 23, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 7.12% | 100 |
| Oct 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 20, 2025 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | -3.35% | 18,000 |
| Oct 17, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Oct 16, 2025 | 5.23 | 5.50 | 5.22 | 5.38 | 5.38 | -0.19% | 40,000 |
| Oct 15, 2025 | 5.16 | 5.39 | 5.15 | 5.39 | 5.39 | 0.75% | 33,900 |
| Oct 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.19% | 100 |
| Oct 13, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 100 |
| Oct 10, 2025 | 5.15 | 5.36 | 5.15 | 5.36 | 5.36 | 3.08% | 20,000 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 300 |
| Oct 8, 2025 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 0.39% | 14,800 |
| Oct 7, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | 18,000 |
| Oct 6, 2025 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | - | 28,100 |
| Oct 3, 2025 | 5.20 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | 22,200 |
| Oct 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 900 |
| Oct 1, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 100,200 |
| Sep 30, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -1.85% | 60,000 |
| Sep 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 26, 2025 | 5.58 | 5.58 | 5.40 | 5.40 | 5.40 | -3.23% | 13,700 |
| Sep 25, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.45% | 100 |
| Sep 24, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.18% | 10,100 |
| Sep 23, 2025 | 5.50 | 5.50 | 5.45 | 5.49 | 5.49 | 0.73% | 25,500 |
| Sep 22, 2025 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | -0.37% | 36,200 |
| Sep 19, 2025 | 5.58 | 5.58 | 5.47 | 5.47 | 5.47 | -2.32% | 8,400 |
| Sep 18, 2025 | 5.47 | 5.60 | 5.47 | 5.60 | 5.60 | 2.19% | 11,200 |
| Sep 17, 2025 | 5.58 | 5.60 | 5.48 | 5.48 | 5.48 | -0.36% | 15,900 |
| Sep 16, 2025 | 5.46 | 5.85 | 5.46 | 5.50 | 5.50 | -5.17% | 51,000 |
| Sep 15, 2025 | 5.58 | 5.80 | 5.50 | 5.80 | 5.80 | -1.36% | 75,500 |
| Sep 12, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Sep 11, 2025 | 5.70 | 5.88 | 5.68 | 5.88 | 5.88 | -0.34% | 23,000 |
| Sep 10, 2025 | 5.79 | 5.90 | 5.79 | 5.90 | 5.90 | 1.03% | 6,200 |