Top Frontier Investment Holdings, Inc. (PSE:TFHI)
Philippines · Delayed Price · Currency is PHP 55.60
0.00 (0.00%)
At close: Mar 19, 2026
PSE:TFHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| Mar 18, 2026 | 52.10 | 55.60 | 52.00 | 55.60 | 55.60 | -1.59% | 4,410 |
| Mar 17, 2026 | 52.30 | 56.50 | 52.30 | 56.50 | 56.50 | -0.26% | 30 |
| Mar 16, 2026 | 53.50 | 56.65 | 52.00 | 56.65 | 56.65 | -1.13% | 3,120 |
| Mar 13, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Mar 12, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Mar 11, 2026 | 52.40 | 57.30 | 52.40 | 57.30 | 57.30 | 4.18% | 170 |
| Mar 10, 2026 | 55.00 | 55.00 | 52.15 | 55.00 | 55.00 | - | 370 |
| Mar 9, 2026 | 53.20 | 55.00 | 52.00 | 55.00 | 55.00 | - | 1,560 |
| Mar 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.54% | 9,860 |
| Mar 5, 2026 | 55.00 | 55.30 | 55.00 | 55.30 | 55.30 | 0.73% | 2,550 |
| Mar 4, 2026 | 59.00 | 59.00 | 54.90 | 54.90 | 54.90 | -1.70% | 8,620 |
| Mar 3, 2026 | 58.00 | 58.00 | 55.85 | 55.85 | 55.85 | -3.71% | 1,400 |
| Mar 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 100 |
| Feb 27, 2026 | 58.00 | 58.00 | 55.90 | 58.00 | 58.00 | - | 290 |
| Feb 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 80 |
| Feb 25, 2026 | 57.50 | 58.00 | 57.00 | 58.00 | 58.00 | 0.87% | 330 |
| Feb 24, 2026 | 57.50 | 57.50 | 57.00 | 57.50 | 57.50 | -2.54% | 22,520 |
| Feb 23, 2026 | 59.15 | 59.15 | 57.00 | 59.00 | 59.00 | 1.72% | 6,070 |
| Feb 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 20 |
| Feb 19, 2026 | 59.70 | 59.70 | 56.00 | 58.00 | 58.00 | 1.67% | 660 |
| Feb 18, 2026 | 55.90 | 57.05 | 55.80 | 57.05 | 57.05 | -4.92% | 7,500 |
| Feb 16, 2026 | 60.35 | 60.35 | 60.00 | 60.00 | 60.00 | -0.66% | 600 |
| Feb 13, 2026 | 60.45 | 60.45 | 60.40 | 60.40 | 60.40 | -0.17% | 30 |
| Feb 12, 2026 | 58.10 | 60.50 | 55.75 | 60.50 | 60.50 | 3.86% | 6,280 |
| Feb 11, 2026 | 57.15 | 58.30 | 57.15 | 58.25 | 58.25 | 2.19% | 350 |
| Feb 10, 2026 | 60.90 | 60.90 | 57.00 | 57.00 | 57.00 | -6.40% | 630 |
| Feb 9, 2026 | 59.95 | 60.90 | 59.95 | 60.90 | 60.90 | -0.73% | 580 |
| Feb 6, 2026 | 60.00 | 61.35 | 58.00 | 61.35 | 61.35 | 0.99% | 1,150 |
| Feb 5, 2026 | 60.25 | 60.95 | 60.25 | 60.75 | 60.75 | 0.75% | 730 |
| Feb 4, 2026 | 60.00 | 60.30 | 58.05 | 60.30 | 60.30 | 0.33% | 7,780 |
| 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 |