Ferronoux Holdings, Inc. (PSE:FERRO)
Philippines · Delayed Price · Currency is PHP 3.000
-0.040 (-1.32%)
At close: Mar 19, 2026
Ferronoux Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -1.32% | 2,000 |
| Mar 18, 2026 | 2.82 | 3.04 | 2.77 | 3.04 | 3.04 | -5.00% | 251,000 |
| Mar 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 16, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.93% | 9,000 |
| Mar 13, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Mar 12, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Mar 11, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Mar 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 2,000 |
| Mar 9, 2026 | 3.33 | 3.33 | 3.23 | 3.23 | 3.23 | -3.00% | 29,000 |
| Mar 6, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | 0.60% | 17,000 |
| Mar 5, 2026 | 3.31 | 3.35 | 3.30 | 3.31 | 3.31 | -6.23% | 149,000 |
| Mar 4, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Mar 3, 2026 | 3.25 | 3.53 | 3.25 | 3.53 | 3.53 | -1.94% | 19,000 |
| Mar 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 30,000 |
| Feb 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 12,000 |
| Feb 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 24, 2026 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -1.37% | 26,000 |
| Feb 23, 2026 | 3.61 | 3.65 | 3.60 | 3.65 | 3.65 | -0.27% | 196,000 |
| Feb 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | 14,000 |
| Feb 19, 2026 | 3.65 | 4.03 | 3.64 | 3.64 | 3.64 | -6.91% | 68,000 |
| Feb 18, 2026 | 4.06 | 4.06 | 3.91 | 3.91 | 3.91 | -3.93% | 3,000 |
| Feb 16, 2026 | 4.07 | 4.07 | 4.06 | 4.07 | 4.07 | -0.73% | 6,000 |
| Feb 13, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | 12.33% | 5,000 |
| Feb 12, 2026 | 3.66 | 4.08 | 3.65 | 3.65 | 3.65 | -10.76% | 66,000 |
| Feb 11, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 1,000 |
| Feb 10, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 2,000 |
| Feb 9, 2026 | 4.00 | 4.10 | 3.80 | 4.09 | 4.09 | -4.88% | 56,000 |
| Feb 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Feb 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Feb 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,000 |
| Feb 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Feb 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.15% | 13,000 |
| Jan 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,421,000 |
| Jan 29, 2026 | 4.57 | 4.59 | 4.35 | 4.35 | 4.35 | -5.43% | 95,000 |
| Jan 28, 2026 | 4.93 | 4.93 | 4.60 | 4.60 | 4.60 | 0.44% | 7,000 |
| Jan 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | 2,000 |
| Jan 26, 2026 | 4.62 | 4.62 | 4.50 | 4.50 | 4.50 | -6.25% | 38,000 |
| Jan 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.84% | 2,000 |
| Jan 22, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Jan 21, 2026 | 5.20 | 5.20 | 4.61 | 4.89 | 4.89 | -12.68% | 65,000 |
| Jan 20, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 5.86% | 800 |
| Jan 19, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 10.21% | 1,000 |
| Jan 16, 2026 | 5.80 | 5.80 | 4.70 | 4.80 | 4.80 | -4.00% | 73,300 |
| Jan 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 14, 2026 | 5.00 | 5.38 | 5.00 | 5.00 | 5.00 | 4.17% | 4,000 |
| Jan 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | 2,000 |
| Jan 12, 2026 | 4.60 | 4.90 | 4.58 | 4.85 | 4.85 | 5.90% | 16,000 |
| Jan 9, 2026 | 4.58 | 4.67 | 4.56 | 4.58 | 4.58 | 0.44% | 44,000 |
| Jan 8, 2026 | 4.56 | 5.20 | 4.56 | 4.56 | 4.56 | -6.94% | 54,000 |