Top Frontier Investment Holdings, Inc. (PSE:TFHI)
Philippines · Delayed Price · Currency is PHP 53.00
0.00 (0.00%)
At close: Oct 7, 2026
PSE:TFHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 5,000 |
| Oct 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1,000 |
| Oct 5, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 2.91% | 350 |
| Oct 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 210 |
| Oct 1, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -2.65% | 410 |
| Sep 30, 2026 | 51.30 | 52.90 | 51.30 | 52.90 | 52.90 | -0.09% | 40 |
| Sep 29, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - | - |
| Sep 28, 2026 | 51.30 | 52.95 | 51.30 | 52.95 | 52.95 | 3.22% | 180 |
| Sep 25, 2026 | 51.30 | 51.50 | 51.30 | 51.30 | 51.30 | -0.39% | 2,390 |
| Sep 24, 2026 | 51.65 | 51.65 | 51.50 | 51.50 | 51.50 | 0.10% | 1,470 |
| Sep 23, 2026 | 53.00 | 53.00 | 51.45 | 51.45 | 51.45 | -2.92% | 340 |
| Sep 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 100 |
| 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 |