Ferronoux Holdings, Inc. (PSE:FERRO)
Philippines · Delayed Price · Currency is PHP 5.47
-0.13 (-2.32%)
At close: Sep 19, 2025
Ferronoux Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 5.80 | 5.84 | 5.50 | 5.84 | 5.84 | - | 23,000 |
| Sep 8, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | - |
| Sep 5, 2025 | 5.80 | 6.00 | 5.50 | 5.84 | 5.84 | 1.57% | 28,000 |
| Sep 4, 2025 | 5.71 | 5.78 | 5.40 | 5.75 | 5.75 | -4.01% | 198,100 |
| Sep 3, 2025 | 6.03 | 6.03 | 5.80 | 5.99 | 5.99 | -0.83% | 16,000 |
| Sep 2, 2025 | 5.85 | 6.14 | 5.80 | 6.04 | 6.04 | 3.60% | 49,000 |
| Sep 1, 2025 | 6.05 | 6.05 | 5.83 | 5.83 | 5.83 | -2.83% | 114,900 |
| Aug 29, 2025 | 6.01 | 6.17 | 6.00 | 6.00 | 6.00 | -0.33% | 65,800 |
| Aug 28, 2025 | 6.20 | 6.20 | 6.00 | 6.02 | 6.02 | -3.68% | 62,700 |
| Aug 27, 2025 | 6.20 | 6.28 | 6.19 | 6.25 | 6.25 | 0.64% | 25,700 |
| Aug 26, 2025 | 6.20 | 6.21 | 6.11 | 6.21 | 6.21 | - | 15,100 |
| Aug 22, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 7,100 |
| Aug 20, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.11% | 600 |
| Aug 19, 2025 | 6.28 | 6.28 | 6.21 | 6.28 | 6.28 | - | 30,400 |
| Aug 18, 2025 | 6.27 | 6.28 | 6.11 | 6.28 | 6.28 | - | 41,100 |
| Aug 15, 2025 | 6.10 | 6.28 | 6.10 | 6.28 | 6.28 | 0.48% | 60,900 |
| Aug 14, 2025 | 6.29 | 6.29 | 6.00 | 6.25 | 6.25 | 3.82% | 49,300 |
| Aug 13, 2025 | 6.30 | 6.46 | 6.00 | 6.02 | 6.02 | -6.81% | 216,400 |
| Aug 12, 2025 | 6.33 | 6.46 | 6.33 | 6.46 | 6.46 | 2.05% | 31,400 |
| Aug 11, 2025 | 6.28 | 6.45 | 6.28 | 6.33 | 6.33 | 0.64% | 24,500 |
| Aug 8, 2025 | 6.19 | 6.36 | 6.18 | 6.29 | 6.29 | 1.62% | 4,400 |
| Aug 7, 2025 | 6.21 | 6.40 | 6.19 | 6.19 | 6.19 | -3.28% | 26,000 |
| Aug 6, 2025 | 6.28 | 6.42 | 6.21 | 6.40 | 6.40 | -0.31% | 22,600 |
| Aug 5, 2025 | 6.45 | 6.45 | 6.00 | 6.42 | 6.42 | -0.62% | 101,200 |
| Aug 4, 2025 | 6.45 | 6.46 | 6.10 | 6.46 | 6.46 | -0.15% | 122,600 |
| 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 |