Top Frontier Investment Holdings, Inc. (PSE:TFHI)
Philippines · Delayed Price · Currency is PHP 58.95
+4.45 (8.17%)
At close: May 22, 2026
PSE:TFHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 55.60 | 59.95 | 55.60 | 59.90 | - | 9.91% | 610 |
| 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 |
| May 4, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Apr 30, 2026 | 51.95 | 51.95 | 51.00 | 51.00 | 51.00 | -1.92% | 11,130 |
| Apr 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 100 |
| Apr 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 30 |
| Apr 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 20 |
| Apr 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Apr 23, 2026 | 55.45 | 55.45 | 51.20 | 52.00 | 52.00 | 1.66% | 2,820 |
| Apr 22, 2026 | 52.05 | 52.05 | 51.15 | 51.15 | 51.15 | -1.63% | 10,010 |
| Apr 21, 2026 | 51.15 | 52.00 | 51.15 | 52.00 | 52.00 | 1.66% | 1,050 |
| Apr 20, 2026 | 51.30 | 52.00 | 51.15 | 51.15 | 51.15 | -0.20% | 3,030 |
| Apr 17, 2026 | 55.25 | 55.25 | 51.25 | 51.25 | 51.25 | 0.39% | 210 |
| Apr 16, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - | - |
| Apr 15, 2026 | 52.00 | 52.00 | 51.05 | 51.05 | 51.05 | 0.10% | 280 |
| Apr 14, 2026 | 51.05 | 51.05 | 51.00 | 51.00 | 51.00 | -0.97% | 860 |
| Apr 13, 2026 | 51.50 | 51.50 | 51.10 | 51.50 | 51.50 | 0.98% | 1,390 |
| Apr 10, 2026 | 51.20 | 51.20 | 51.00 | 51.00 | 51.00 | -0.39% | 6,500 |
| Apr 8, 2026 | 51.30 | 51.30 | 51.20 | 51.20 | 51.20 | 0.39% | 5,440 |
| Apr 7, 2026 | 51.30 | 51.30 | 51.00 | 51.00 | 51.00 | -0.49% | 4,040 |
| Apr 6, 2026 | 51.60 | 51.60 | 51.25 | 51.25 | 51.25 | -0.68% | 170 |
| Apr 1, 2026 | 51.25 | 53.00 | 51.25 | 51.60 | 51.60 | -2.64% | 1,630 |
| Mar 31, 2026 | 51.10 | 53.00 | 51.00 | 53.00 | 53.00 | -0.93% | 7,600 |
| Mar 30, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Mar 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Mar 26, 2026 | 54.00 | 54.00 | 51.20 | 53.50 | 53.50 | -0.93% | 5,610 |
| Mar 25, 2026 | 51.10 | 54.00 | 51.05 | 54.00 | 54.00 | -1.19% | 500 |
| Mar 24, 2026 | 54.85 | 54.85 | 52.05 | 54.65 | 54.65 | -0.36% | 110 |
| Mar 23, 2026 | 54.95 | 54.95 | 52.00 | 54.85 | 54.85 | -1.35% | 2,040 |
| Mar 19, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| Mar 18, 2026 | 52.10 | 55.60 | 52.00 | 55.60 | 55.60 | -1.59% | 4,410 |
| Mar 17, 2026 | 52.30 | 56.50 | 52.30 | 56.50 | 56.50 | -0.26% | 30 |
| Mar 16, 2026 | 53.50 | 56.65 | 52.00 | 56.65 | 56.65 | -1.13% | 3,120 |
| Mar 13, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Mar 12, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Mar 11, 2026 | 52.40 | 57.30 | 52.40 | 57.30 | 57.30 | 4.18% | 170 |
| Mar 10, 2026 | 55.00 | 55.00 | 52.15 | 55.00 | 55.00 | - | 370 |
| Mar 9, 2026 | 53.20 | 55.00 | 52.00 | 55.00 | 55.00 | - | 1,560 |