Top Frontier Investment Holdings, Inc. (PSE:TFHI)
Philippines · Delayed Price · Currency is PHP 56.00
0.00 (0.00%)
Last updated: Oct 7, 2025, 9:40 AM PST
PSE:TFHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 27, 2025 | 56.00 | 58.85 | 56.00 | 58.85 | 58.85 | 5.09% | 140 |
| Aug 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 130 |
| Aug 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 20 |
| Aug 19, 2025 | 56.50 | 56.50 | 55.50 | 56.00 | 56.00 | -0.09% | 530 |
| Aug 18, 2025 | 55.55 | 56.05 | 55.55 | 56.05 | 56.05 | - | 650 |
| Aug 15, 2025 | 56.00 | 58.60 | 55.55 | 56.05 | 56.05 | -3.28% | 750 |
| Aug 14, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - | 80 |
| Aug 13, 2025 | 56.95 | 57.95 | 55.10 | 57.95 | 57.95 | 5.36% | 260 |
| Aug 12, 2025 | 55.70 | 56.00 | 55.00 | 55.00 | 55.00 | - | 4,910 |
| Aug 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.36% | 100 |
| Aug 8, 2025 | 55.00 | 55.20 | 55.00 | 55.20 | 55.20 | -0.99% | 2,540 |
| Aug 7, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | - |
| Aug 6, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 1.36% | 10 |
| Aug 5, 2025 | 55.90 | 55.90 | 55.00 | 55.00 | 55.00 | - | 40 |
| Aug 4, 2025 | 55.00 | 55.90 | 55.00 | 55.00 | 55.00 | - | 570 |
| Aug 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 31, 2025 | 55.00 | 55.05 | 55.00 | 55.00 | 55.00 | - | 160 |
| Jul 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.09% | 70 |
| Jul 29, 2025 | 55.90 | 57.00 | 55.05 | 55.05 | 55.05 | -1.52% | 1,570 |
| Jul 28, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | - |
| Jul 25, 2025 | 55.70 | 55.90 | 55.70 | 55.90 | 55.90 | -1.93% | 300 |