Top Frontier Investment Holdings, Inc. (PSE:TFHI)
Philippines · Delayed Price · Currency is PHP 60.30
+0.20 (0.33%)
At close: Feb 4, 2026
PSE:TFHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 60.50 | 60.50 | 60.10 | 60.10 | 60.10 | -0.66% | 710 |
| Feb 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 310 |
| Jan 30, 2026 | 60.30 | 63.70 | 60.30 | 60.50 | 60.50 | -5.39% | 1,460 |
| Jan 29, 2026 | 64.70 | 64.70 | 61.00 | 63.95 | 63.95 | -1.39% | 130 |
| Jan 28, 2026 | 61.95 | 64.85 | 61.80 | 64.85 | 64.85 | 4.68% | 1,770 |
| Jan 27, 2026 | 61.00 | 61.95 | 60.10 | 61.95 | 61.95 | 1.56% | 2,720 |
| Jan 26, 2026 | 66.50 | 66.50 | 61.00 | 61.00 | 61.00 | -8.20% | 15,380 |
| Jan 23, 2026 | 66.85 | 66.85 | 66.45 | 66.45 | 66.45 | -0.60% | 15,280 |
| Jan 22, 2026 | 68.00 | 68.00 | 66.85 | 66.85 | 66.85 | - | 13,040 |
| Jan 21, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -10.87% | 130 |
| Jan 20, 2026 | 78.00 | 79.80 | 75.00 | 75.00 | 75.00 | -3.85% | 310 |
| Jan 19, 2026 | 77.90 | 78.00 | 77.90 | 78.00 | 78.00 | - | 2,050 |
| Jan 16, 2026 | 78.00 | 78.00 | 64.05 | 78.00 | 78.00 | - | 112,010 |
| Jan 15, 2026 | 67.00 | 78.00 | 66.90 | 78.00 | 78.00 | 16.42% | 48,060 |
| Jan 14, 2026 | 67.00 | 67.40 | 67.00 | 67.00 | 67.00 | 1.52% | 23,210 |
| Jan 13, 2026 | 63.50 | 66.50 | 61.05 | 66.00 | 66.00 | 2.72% | 11,390 |
| Jan 12, 2026 | 59.10 | 64.25 | 59.10 | 64.25 | 64.25 | 5.41% | 6,260 |
| Jan 9, 2026 | 61.15 | 61.50 | 59.00 | 60.95 | 60.95 | -0.08% | 3,430 |
| Jan 8, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.25% | 20 |
| Jan 7, 2026 | 61.15 | 61.40 | 57.05 | 61.15 | 61.15 | - | 1,410 |
| Jan 6, 2026 | 56.75 | 62.00 | 56.75 | 61.15 | 61.15 | 1.16% | 60,510 |
| Jan 5, 2026 | 60.90 | 60.90 | 60.45 | 60.45 | 60.45 | -0.82% | 220 |
| Jan 2, 2026 | 57.00 | 60.95 | 57.00 | 60.95 | 60.95 | -0.08% | 3,760 |
| Dec 29, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 2,050 |
| Dec 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.58% | 1,710 |
| Dec 23, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.74% | 150 |
| Dec 22, 2025 | 60.10 | 60.50 | 60.10 | 60.50 | 60.50 | 0.67% | 1,210 |
| 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 | - | - |