Top Frontier Investment Holdings, Inc. (PSE:TFHI)
Philippines · Delayed Price · Currency is PHP 64.25
-0.05 (-0.08%)
Last updated: Nov 26, 2025, 9:30 AM PST
PSE:TFHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |