Top Frontier Investment Holdings, Inc. (PSE:TFHI)
Philippines · Delayed Price · Currency is PHP 58.60
+0.65 (1.12%)
At close: Sep 16, 2025
PSE:TFHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | - | 1.12% | 240 |
| Sep 12, 2025 | 56.00 | 57.95 | 56.00 | 57.95 | - | -1.19% | 120 |
| Sep 11, 2025 | 58.65 | 58.65 | 55.50 | 58.65 | - | 2.89% | 720 |
| Sep 10, 2025 | 55.60 | 57.00 | 55.60 | 57.00 | - | 1.60% | 33,700 |
| Sep 8, 2025 | 56.05 | 57.00 | 56.05 | 56.10 | - | 0.09% | 1,000 |
| Sep 5, 2025 | 57.00 | 57.00 | 56.05 | 56.05 | - | -4.35% | 200 |
| Sep 4, 2025 | 57.00 | 58.60 | 57.00 | 58.60 | - | 4.64% | 5,630 |
| Sep 3, 2025 | 58.75 | 58.75 | 56.00 | 56.00 | - | - | 230 |
| Sep 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | 550 |
| Sep 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | -4.84% | 140 |
| Aug 27, 2025 | 56.00 | 58.85 | 56.00 | 58.85 | - | 5.09% | 140 |
| Aug 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | 130 |
| Aug 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | 20 |
| Aug 19, 2025 | 56.50 | 56.50 | 55.50 | 56.00 | - | -0.09% | 530 |
| Aug 18, 2025 | 55.55 | 56.05 | 55.55 | 56.05 | - | - | 650 |
| Aug 15, 2025 | 56.00 | 58.60 | 55.55 | 56.05 | - | -3.28% | 750 |
| Aug 14, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | - | - | 80 |
| Aug 13, 2025 | 56.95 | 57.95 | 55.10 | 57.95 | - | 5.36% | 260 |
| Aug 12, 2025 | 55.70 | 56.00 | 55.00 | 55.00 | - | - | 4,910 |
| Aug 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | -0.36% | 100 |
| Aug 8, 2025 | 55.00 | 55.20 | 55.00 | 55.20 | - | -0.99% | 2,540 |
| Aug 6, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | - | 1.36% | 10 |
| Aug 5, 2025 | 55.90 | 55.90 | 55.00 | 55.00 | - | - | 40 |
| Aug 4, 2025 | 55.00 | 55.90 | 55.00 | 55.00 | - | - | 570 |
| Jul 31, 2025 | 55.00 | 55.05 | 55.00 | 55.00 | - | - | 160 |
| Jul 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | -0.09% | 70 |
| Jul 29, 2025 | 55.90 | 57.00 | 55.05 | 55.05 | - | -1.52% | 1,570 |
| Jul 25, 2025 | 55.70 | 55.90 | 55.70 | 55.90 | - | -1.93% | 300 |
| Jul 24, 2025 | 56.00 | 57.95 | 56.00 | 57.00 | - | -1.64% | 1,100 |
| Jul 22, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | - | - | 700 |
| Jul 21, 2025 | 56.85 | 57.95 | 56.85 | 57.95 | - | 1.93% | 460 |
| Jul 18, 2025 | 56.00 | 56.85 | 56.00 | 56.85 | - | 1.52% | 3,720 |
| Jul 17, 2025 | 58.40 | 58.40 | 56.00 | 56.00 | - | 0.81% | 330 |
| Jul 16, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | - | 0.09% | 110 |
| Jul 15, 2025 | 55.60 | 55.60 | 55.50 | 55.50 | - | -4.23% | 1,440 |
| Jul 14, 2025 | 58.35 | 58.35 | 55.55 | 57.95 | - | -0.43% | 80 |
| Jul 11, 2025 | 56.10 | 58.20 | 55.55 | 58.20 | - | -0.43% | 1,660 |
| Jul 10, 2025 | 55.65 | 58.45 | 55.50 | 58.45 | - | 2.54% | 1,560 |
| Jul 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | 2.43% | 1,350 |
| Jul 7, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | - | -2.37% | 100 |
| Jul 4, 2025 | 58.50 | 58.50 | 57.00 | 57.00 | - | -2.73% | 1,020 |
| Jul 3, 2025 | 58.65 | 58.65 | 58.50 | 58.60 | - | -0.17% | 100 |
| Jul 2, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | - | - | - |
| Jul 1, 2025 | 57.50 | 58.70 | 57.50 | 58.70 | - | 2.09% | 910 |
| Jun 30, 2025 | 57.55 | 57.55 | 55.60 | 57.50 | - | -0.09% | 1,890 |
| Jun 27, 2025 | 55.50 | 57.55 | 55.50 | 57.55 | - | -0.09% | 1,570 |
| Jun 26, 2025 | 55.55 | 57.60 | 55.50 | 57.60 | - | 3.69% | 820 |
| Jun 25, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | - | 0.09% | 20 |
| Jun 24, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | 0.45% | 100 |
| Jun 23, 2025 | 57.85 | 57.85 | 55.25 | 55.25 | - | -4.49% | 140 |