Top Frontier Investment Holdings, Inc. (PSE:TFHI)
Philippines · Delayed Price · Currency is PHP 53.00
+1.45 (2.81%)
At close: Sep 17, 2026
PSE:TFHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 52.55 | 53.00 | 52.55 | 53.00 | 53.00 | 2.81% | 110 |
| Sep 16, 2026 | 55.45 | 55.45 | 51.35 | 51.55 | 51.55 | -1.72% | 1,830 |
| Sep 15, 2026 | 52.45 | 52.45 | 52.40 | 52.45 | 52.45 | 1.94% | 840 |
| Sep 14, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.29% | 30 |
| Sep 11, 2026 | 51.35 | 51.35 | 51.30 | 51.30 | 51.30 | -2.19% | 2,580 |
| Sep 10, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - | 2,590 |
| Sep 9, 2026 | 54.50 | 54.50 | 52.45 | 52.45 | 52.45 | -3.76% | 470 |
| Sep 8, 2026 | 52.80 | 54.50 | 52.00 | 54.50 | 54.50 | 3.22% | 5,550 |
| Sep 7, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | - |
| Sep 4, 2026 | 54.50 | 54.50 | 52.80 | 52.80 | 52.80 | -3.12% | 60 |
| Sep 3, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Sep 2, 2026 | 54.20 | 54.50 | 54.00 | 54.50 | 54.50 | 0.55% | 770 |
| Sep 1, 2026 | 55.00 | 56.00 | 54.20 | 54.20 | 54.20 | -0.55% | 1,520 |
| Aug 28, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | 890 |
| Aug 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | 160 |
| Aug 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Aug 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 40 |
| Aug 24, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 140 |
| Aug 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 870 |
| Aug 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 860 |
| Aug 18, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | -5.26% | 420 |
| Aug 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Aug 14, 2026 | 54.20 | 57.00 | 54.20 | 57.00 | 57.00 | 5.17% | 90 |
| Aug 13, 2026 | 55.00 | 55.00 | 54.20 | 54.20 | 54.20 | -3.56% | 2,260 |
| Aug 12, 2026 | 54.95 | 59.95 | 54.95 | 56.20 | 56.20 | 4.07% | 3,400 |
| Aug 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | 5,050 |
| Aug 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 40 |
| Aug 7, 2026 | 53.00 | 53.00 | 52.80 | 53.00 | 53.00 | - | 4,220 |
| Aug 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.38% | 110 |
| Aug 5, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | 100 |
| Aug 4, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | 2,130 |
| Aug 3, 2026 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | 0.38% | 80 |
| Jul 31, 2026 | 53.50 | 53.50 | 52.60 | 52.60 | 52.60 | -1.68% | 1,020 |
| Jul 30, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 2,190 |
| Jul 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.85% | 2,520 |
| Jul 28, 2026 | 54.00 | 54.00 | 53.00 | 53.05 | 53.05 | -1.76% | 17,830 |
| Jul 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1,010 |
| Jul 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1,000 |
| Jul 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.37% | 880 |
| Jul 22, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | 10 |
| Jul 21, 2026 | 55.65 | 55.70 | 53.80 | 53.80 | 53.80 | -0.09% | 580 |
| Jul 20, 2026 | 55.95 | 55.95 | 53.85 | 53.85 | 53.85 | -3.84% | 120 |
| Jul 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 240 |
| Jul 16, 2026 | 53.60 | 56.00 | 53.60 | 56.00 | 56.00 | 4.48% | 430 |
| 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 |