Top Frontier Investment Holdings, Inc. (PSE:TFHI)
Philippines · Delayed Price · Currency is PHP 53.60
0.00 (0.00%)
At close: Jul 15, 2026
PSE:TFHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | 40 |
| Jul 14, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 1.04% | 140 |
| Jul 13, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - | - |
| Jul 10, 2026 | 55.00 | 55.00 | 53.05 | 53.05 | 53.05 | -3.55% | 550 |
| Jul 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.23% | 50 |
| Jul 8, 2026 | 53.85 | 53.85 | 53.80 | 53.80 | 53.80 | 0.47% | 390 |
| Jul 7, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -4.38% | 30 |
| Jul 6, 2026 | 53.05 | 56.00 | 53.05 | 56.00 | 56.00 | 1.82% | 110 |
| Jul 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.66% | 400 |
| Jul 2, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.19% | 30 |
| Jul 1, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 0.93% | 150 |
| Jun 30, 2026 | 55.00 | 55.50 | 53.50 | 53.50 | 53.50 | -3.60% | 2,120 |
| Jun 29, 2026 | 55.00 | 55.50 | 54.90 | 55.50 | 55.50 | -0.89% | 8,050 |
| Jun 26, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 1,060 |
| Jun 25, 2026 | 56.90 | 57.00 | 56.90 | 57.00 | 57.00 | 0.18% | 500 |
| Jun 24, 2026 | 53.20 | 56.90 | 53.20 | 56.90 | 56.90 | 0.71% | 560 |
| Jun 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | 10 |
| Jun 22, 2026 | 53.50 | 58.00 | 53.50 | 58.00 | 58.00 | -1.19% | 40 |
| Jun 19, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.51% | 1,000 |
| Jun 18, 2026 | 59.20 | 59.20 | 58.90 | 59.00 | 59.00 | -0.67% | 460 |
| Jun 17, 2026 | 53.00 | 59.45 | 52.50 | 59.40 | 59.40 | 12.08% | 1,880 |
| Jun 16, 2026 | 52.70 | 54.90 | 52.70 | 53.00 | 53.00 | 0.57% | 1,680 |
| Jun 15, 2026 | 52.25 | 52.70 | 52.25 | 52.70 | 52.70 | 0.38% | 950 |
| Jun 11, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | 3,850 |
| Jun 10, 2026 | 56.00 | 57.95 | 52.50 | 53.00 | 53.00 | -5.36% | 3,310 |
| Jun 9, 2026 | 53.50 | 57.00 | 53.00 | 56.00 | 56.00 | 4.67% | 8,770 |
| Jun 8, 2026 | 59.35 | 59.35 | 53.50 | 53.50 | 53.50 | -10.01% | 10,320 |
| Jun 5, 2026 | 59.65 | 59.65 | 59.45 | 59.45 | 59.45 | -0.75% | 440 |
| Jun 4, 2026 | 58.00 | 59.95 | 58.00 | 59.90 | 59.90 | 3.28% | 2,010 |
| Jun 3, 2026 | 58.00 | 58.00 | 52.20 | 58.00 | 58.00 | - | 1,930 |
| Jun 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 100 |
| Jun 1, 2026 | 53.00 | 58.00 | 53.00 | 58.00 | 58.00 | -2.52% | 180 |
| May 29, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.50% | 660 |
| May 28, 2026 | 59.85 | 59.85 | 52.20 | 59.80 | 59.80 | -0.17% | 90 |
| May 26, 2026 | 53.00 | 59.90 | 52.00 | 59.90 | 59.90 | -0.08% | 1,580 |
| May 25, 2026 | 59.85 | 59.95 | 58.90 | 59.95 | 59.95 | 1.70% | 1,730 |
| May 22, 2026 | 55.60 | 59.95 | 55.60 | 58.95 | 58.95 | 8.17% | 650 |
| May 21, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | -0.55% | 1,050 |
| May 20, 2026 | 53.00 | 54.80 | 53.00 | 54.80 | 54.80 | 3.40% | 410 |
| May 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.28% | 150 |
| May 18, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 5.38% | 1,500 |
| May 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 20 |
| May 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 30 |
| May 13, 2026 | 54.80 | 54.90 | 52.00 | 52.00 | 52.00 | -5.11% | 1,380 |
| May 12, 2026 | 54.75 | 54.80 | 54.75 | 54.80 | 54.80 | 1.48% | 110 |
| May 11, 2026 | 53.25 | 54.00 | 53.25 | 54.00 | 54.00 | 0.93% | 140 |
| May 8, 2026 | 51.30 | 53.50 | 51.30 | 53.50 | 53.50 | 4.90% | 7,080 |
| May 7, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | - | 130 |
| May 6, 2026 | 50.50 | 52.00 | 50.30 | 51.00 | 51.00 | 1.39% | 9,600 |
| May 5, 2026 | 50.50 | 50.65 | 50.30 | 50.30 | 50.30 | -1.37% | 3,510 |