Ferronoux Holdings, Inc. (PSE:FERRO)
Philippines · Delayed Price · Currency is PHP 3.900
-0.200 (-4.88%)
At close: Aug 27, 2026
Ferronoux Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.00 | 4.60 | 4.00 | 4.21 | 4.21 | 7.95% | 47,000 |
| Aug 27, 2026 | 4.10 | 4.10 | 3.80 | 3.90 | 3.90 | -4.88% | 55,000 |
| Aug 26, 2026 | 4.01 | 4.68 | 4.01 | 4.10 | 4.10 | 3.80% | 133,000 |
| Aug 25, 2026 | 3.98 | 3.98 | 3.85 | 3.95 | 3.95 | -0.50% | 62,000 |
| Aug 24, 2026 | 3.82 | 4.00 | 3.70 | 3.97 | 3.97 | 4.47% | 42,000 |
| Aug 20, 2026 | 3.77 | 4.00 | 3.60 | 3.80 | 3.80 | -0.26% | 148,000 |
| Aug 19, 2026 | 4.06 | 4.07 | 3.80 | 3.81 | 3.81 | -6.39% | 52,000 |
| Aug 18, 2026 | 4.05 | 4.15 | 4.05 | 4.07 | 4.07 | -1.93% | 53,000 |
| Aug 17, 2026 | 4.20 | 4.20 | 4.14 | 4.15 | 4.15 | 2.22% | 7,000 |
| Aug 14, 2026 | 4.10 | 4.23 | 4.05 | 4.06 | 4.06 | -4.47% | 110,000 |
| Aug 13, 2026 | 4.38 | 4.38 | 4.10 | 4.25 | 4.25 | -2.97% | 64,000 |
| Aug 12, 2026 | 4.60 | 4.60 | 4.15 | 4.38 | 4.38 | -4.78% | 76,000 |
| Aug 11, 2026 | 4.29 | 4.60 | 4.12 | 4.60 | 4.60 | 13.02% | 58,000 |
| Aug 10, 2026 | 3.91 | 4.40 | 3.91 | 4.07 | 4.07 | 4.36% | 259,000 |
| Aug 7, 2026 | 5.18 | 5.60 | 3.61 | 3.90 | 3.90 | -22.77% | 726,000 |
| Aug 6, 2026 | 5.35 | 5.70 | 5.00 | 5.05 | 5.05 | -2.70% | 178,600 |
| Aug 5, 2026 | 5.15 | 5.80 | 5.05 | 5.19 | 5.19 | 4.64% | 878,000 |
| Aug 4, 2026 | 4.61 | 5.90 | 4.20 | 4.96 | 4.96 | 19.52% | 990,000 |
| Aug 3, 2026 | 2.98 | 4.15 | 2.98 | 4.15 | 4.15 | 49.82% | 942,000 |
| Jul 31, 2026 | 2.60 | 2.77 | 2.60 | 2.77 | 2.77 | 10.80% | 16,000 |
| Jul 30, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 29, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 24, 2026 | 2.50 | 2.50 | 2.45 | 2.50 | 2.50 | - | 8,000 |
| Jul 23, 2026 | 2.49 | 2.50 | 2.49 | 2.50 | 2.50 | 0.40% | 6,000 |
| Jul 22, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | 5,000 |
| Jul 21, 2026 | 2.49 | 2.49 | 2.47 | 2.49 | 2.49 | 6.87% | 37,000 |
| Jul 20, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 14,000 |
| Jul 17, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Jul 16, 2026 | 2.33 | 2.33 | 2.32 | 2.33 | 2.33 | -2.92% | 7,000 |
| Jul 15, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 14, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 9,000 |
| Jul 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.41% | 1,000 |
| Jul 10, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.82% | 5,000 |
| Jul 9, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | 2,000 |
| Jul 8, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Jul 7, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Jul 6, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Jul 3, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Jul 2, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | 1,000 |
| Jul 1, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -5.08% | 1,000 |
| Jun 30, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jun 29, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | 1,000 |
| Jun 26, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 5.83% | 3,000 |
| Jun 25, 2026 | 2.57 | 2.57 | 2.40 | 2.40 | 2.40 | 4.35% | 31,000 |
| Jun 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 23, 2026 | 2.51 | 2.51 | 2.30 | 2.30 | 2.30 | -8.37% | 11,000 |
| Jun 22, 2026 | 2.60 | 2.60 | 2.51 | 2.51 | 2.51 | 9.13% | 7,000 |
| Jun 19, 2026 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | - | 7,000 |