Top Frontier Investment Holdings, Inc. (PSE:TFHI)
Philippines · Delayed Price · Currency is PHP 54.50
+0.50 (0.93%)
Last updated: Aug 28, 2026, 9:30 AM PST
PSE:TFHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |