Top Frontier Investment Holdings, Inc. (PSE:TFHI)
Philippines · Delayed Price · Currency is PHP 57.80
-5.45 (-8.62%)
Last updated: Nov 7, 2025, 1:00 PM PST
PSE:TFHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 62.85 | 63.25 | 57.15 | 63.25 | 63.25 | 0.64% | 1,610 |
| Nov 5, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - | 190 |
| Nov 4, 2025 | 59.00 | 62.85 | 58.95 | 62.85 | 62.85 | 4.84% | 2,040 |
| Nov 3, 2025 | 60.00 | 60.00 | 59.95 | 59.95 | 59.95 | -0.08% | 60 |
| Oct 30, 2025 | 57.05 | 63.15 | 57.05 | 60.00 | 60.00 | 5.17% | 260 |
| Oct 29, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -9.73% | 500 |
| Oct 28, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Oct 27, 2025 | 63.25 | 63.25 | 63.20 | 63.20 | 63.20 | -0.08% | 40 |
| Oct 24, 2025 | 62.00 | 65.00 | 62.00 | 63.25 | 63.25 | 2.02% | 1,610 |
| Oct 23, 2025 | 62.45 | 62.45 | 56.25 | 62.00 | 62.00 | -0.80% | 2,320 |
| Oct 22, 2025 | 56.15 | 62.60 | 56.15 | 62.50 | 62.50 | 11.41% | 13,220 |
| Oct 21, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -9.08% | 90 |
| Oct 20, 2025 | 63.00 | 63.00 | 56.15 | 61.70 | 61.70 | 4.58% | 500 |
| Oct 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 140 |
| Oct 16, 2025 | 62.50 | 62.50 | 59.00 | 59.00 | 59.00 | -5.60% | 160 |
| Oct 15, 2025 | 58.85 | 62.70 | 58.85 | 62.50 | 62.50 | 11.61% | 3,140 |
| Oct 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | 10 |
| Oct 13, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 12,880 |
| Oct 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 100 |
| Oct 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,190 |
| Oct 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,080 |
| Oct 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 670 |
| Oct 6, 2025 | 56.60 | 56.60 | 56.00 | 56.00 | 56.00 | -1.06% | 150 |
| Oct 3, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.07% | 90 |
| Oct 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | 1,560 |
| Oct 1, 2025 | 55.50 | 57.45 | 55.50 | 55.50 | 55.50 | -4.23% | 1,040 |
| Sep 30, 2025 | 58.50 | 58.50 | 56.00 | 57.95 | 57.95 | -0.94% | 3,530 |
| Sep 29, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 16,760 |
| Sep 26, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 1,300 |
| Sep 25, 2025 | 58.20 | 58.50 | 58.20 | 58.50 | 58.50 | 0.52% | 2,360 |
| Sep 24, 2025 | 58.10 | 58.20 | 58.10 | 58.20 | 58.20 | 0.17% | 540 |
| Sep 23, 2025 | 58.60 | 58.60 | 58.10 | 58.10 | 58.10 | -0.85% | 600 |
| Sep 22, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - | 50 |
| Sep 19, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - | - |
| Sep 18, 2025 | 58.50 | 58.60 | 58.50 | 58.60 | 58.60 | - | 1,000 |
| Sep 17, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - | - |
| Sep 16, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1.12% | 240 |
| Sep 15, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - | - |
| Sep 12, 2025 | 56.00 | 57.95 | 56.00 | 57.95 | 57.95 | -1.19% | 120 |
| Sep 11, 2025 | 58.65 | 58.65 | 55.50 | 58.65 | 58.65 | 2.89% | 720 |
| Sep 10, 2025 | 55.60 | 57.00 | 55.60 | 57.00 | 57.00 | 1.60% | 33,700 |
| Sep 9, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - | - |
| Sep 8, 2025 | 56.05 | 57.00 | 56.05 | 56.10 | 56.10 | 0.09% | 1,000 |
| Sep 5, 2025 | 57.00 | 57.00 | 56.05 | 56.05 | 56.05 | -4.35% | 200 |
| Sep 4, 2025 | 57.00 | 58.60 | 57.00 | 58.60 | 58.60 | 4.64% | 5,630 |
| Sep 3, 2025 | 58.75 | 58.75 | 56.00 | 56.00 | 56.00 | - | 230 |
| Sep 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 550 |
| Sep 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -4.84% | 140 |
| Aug 29, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - | - |
| Aug 28, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - | - |