Top Frontier Investment Holdings, Inc. (PSE:TFHI)
Philippines · Delayed Price · Currency is PHP 60.10
-1.90 (-3.06%)
At close: Dec 19, 2025
PSE:TFHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 60.10 | 61.90 | 60.10 | 60.10 | 60.10 | -3.06% | 1,600 |
| Dec 18, 2025 | 60.05 | 62.00 | 60.05 | 62.00 | 62.00 | 1.64% | 27,410 |
| Dec 17, 2025 | 61.00 | 61.50 | 61.00 | 61.00 | 61.00 | -0.81% | 1,630 |
| Dec 16, 2025 | 64.15 | 64.15 | 60.05 | 61.50 | 61.50 | 0.82% | 6,440 |
| Dec 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 70 |
| Dec 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 300 |
| Dec 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.91% | 10 |
| Dec 10, 2025 | 60.00 | 64.20 | 60.00 | 64.15 | 64.15 | 5.16% | 280 |
| Dec 9, 2025 | 64.20 | 64.20 | 61.00 | 61.00 | 61.00 | -4.98% | 1,030 |
| Dec 5, 2025 | 61.10 | 64.20 | 61.10 | 64.20 | 64.20 | 4.39% | 30 |
| Dec 4, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.74% | 30 |
| Dec 3, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - | - |
| Dec 2, 2025 | 62.00 | 62.00 | 61.05 | 61.05 | 61.05 | - | 220 |
| Dec 1, 2025 | 64.25 | 64.25 | 61.00 | 61.05 | 61.05 | -4.98% | 1,180 |
| Nov 28, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - | - |
| Nov 27, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - | - |
| Nov 26, 2025 | 61.10 | 64.25 | 61.10 | 64.25 | 64.25 | -0.08% | 420 |
| Nov 25, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.08% | 10 |
| Nov 24, 2025 | 62.00 | 64.35 | 60.05 | 64.35 | 64.35 | 3.79% | 460 |
| Nov 21, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | - | 1,010 |
| Nov 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 390 |
| Nov 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 160 |
| Nov 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Nov 17, 2025 | 64.25 | 64.25 | 63.00 | 63.00 | 63.00 | -1.95% | 1,060 |
| Nov 14, 2025 | 64.55 | 64.55 | 58.40 | 64.25 | 64.25 | - | 2,220 |
| Nov 13, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.39% | 270 |
| Nov 12, 2025 | 64.60 | 64.60 | 58.20 | 64.50 | 64.50 | -0.15% | 5,620 |
| Nov 11, 2025 | 58.00 | 64.60 | 58.00 | 64.60 | 64.60 | 9.49% | 2,510 |
| Nov 10, 2025 | 58.25 | 60.00 | 58.20 | 59.00 | 59.00 | 2.08% | 3,150 |
| Nov 7, 2025 | 57.75 | 57.80 | 57.75 | 57.80 | 57.80 | -8.62% | 130 |
| 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 |