Ferronoux Holdings, Inc. (PSE:FERRO)
Philippines
· Delayed Price · Currency is PHP 4.820
-0.180 (-3.60%)
At close: Dec 5, 2025
Ferronoux Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.95 | 4.95 | 4.60 | 4.82 | 4.82 | -3.60% | 19,400 |
| Dec 4, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 7,900 |
| Dec 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 8,000 |
| Dec 2, 2025 | 5.40 | 5.40 | 4.50 | 4.98 | 4.98 | 0.81% | 76,000 |
| Dec 1, 2025 | 4.86 | 4.95 | 4.85 | 4.94 | 4.94 | -9.36% | 7,200 |
| Nov 28, 2025 | 5.68 | 5.68 | 5.40 | 5.45 | 5.45 | -4.22% | 2,300 |
| Nov 27, 2025 | 6.00 | 6.48 | 5.50 | 5.69 | 5.69 | 13.80% | 129,600 |
| Nov 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.26% | 12,000 |
| Nov 25, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.04% | 2,000 |
| Nov 24, 2025 | 4.40 | 4.95 | 4.40 | 4.95 | 4.95 | 16.20% | 36,000 |
| Nov 21, 2025 | 3.70 | 4.92 | 3.70 | 4.26 | 4.26 | -17.28% | 68,800 |
| Nov 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 17, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.00% | 300 |
| Nov 14, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -2.91% | 52,200 |
| Nov 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 12,800 |
| Nov 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Nov 10, 2025 | 5.05 | 5.06 | 5.05 | 5.05 | 5.05 | -5.43% | 10,000 |
| Nov 7, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Nov 6, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Nov 5, 2025 | 5.34 | 5.34 | 5.05 | 5.34 | 5.34 | - | 300 |
| Nov 4, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 6.80% | 100 |
| Nov 3, 2025 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 118,000 |
| Oct 30, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 15,100 |
| Oct 29, 2025 | 5.46 | 5.46 | 5.20 | 5.20 | 5.20 | -4.76% | 2,500 |
| Oct 28, 2025 | 5.18 | 5.49 | 5.18 | 5.46 | 5.46 | -1.80% | 20,700 |
| Oct 27, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Oct 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.18% | 100 |
| Oct 23, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 7.12% | 100 |
| Oct 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 20, 2025 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | -3.35% | 18,000 |
| Oct 17, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Oct 16, 2025 | 5.23 | 5.50 | 5.22 | 5.38 | 5.38 | -0.19% | 40,000 |
| Oct 15, 2025 | 5.16 | 5.39 | 5.15 | 5.39 | 5.39 | 0.75% | 33,900 |
| Oct 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.19% | 100 |
| Oct 13, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 100 |
| Oct 10, 2025 | 5.15 | 5.36 | 5.15 | 5.36 | 5.36 | 3.08% | 20,000 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 300 |
| Oct 8, 2025 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 0.39% | 14,800 |
| Oct 7, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | 18,000 |
| Oct 6, 2025 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | - | 28,100 |
| Oct 3, 2025 | 5.20 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | 22,200 |
| Oct 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 900 |
| Oct 1, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 100,200 |
| Sep 30, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -1.85% | 60,000 |
| Sep 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 26, 2025 | 5.58 | 5.58 | 5.40 | 5.40 | 5.40 | -3.23% | 13,700 |
| Sep 25, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.45% | 100 |
| Sep 24, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.18% | 10,100 |
| Sep 23, 2025 | 5.50 | 5.50 | 5.45 | 5.49 | 5.49 | 0.73% | 25,500 |
| Sep 22, 2025 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | -0.37% | 36,200 |
| Sep 19, 2025 | 5.58 | 5.58 | 5.47 | 5.47 | 5.47 | -2.32% | 8,400 |
| Sep 18, 2025 | 5.47 | 5.60 | 5.47 | 5.60 | 5.60 | 2.19% | 11,200 |
| Sep 17, 2025 | 5.58 | 5.60 | 5.48 | 5.48 | 5.48 | -0.36% | 15,900 |
| Sep 16, 2025 | 5.46 | 5.85 | 5.46 | 5.50 | 5.50 | -5.17% | 51,000 |
| Sep 15, 2025 | 5.58 | 5.80 | 5.50 | 5.80 | 5.80 | -1.36% | 75,500 |
| Sep 12, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Sep 11, 2025 | 5.70 | 5.88 | 5.68 | 5.88 | 5.88 | -0.34% | 23,000 |
| Sep 10, 2025 | 5.79 | 5.90 | 5.79 | 5.90 | 5.90 | 1.03% | 6,200 |
| Sep 9, 2025 | 5.80 | 5.84 | 5.50 | 5.84 | 5.84 | - | 23,000 |
| Sep 8, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | - |
| Sep 5, 2025 | 5.80 | 6.00 | 5.50 | 5.84 | 5.84 | 1.57% | 28,000 |
| Sep 4, 2025 | 5.71 | 5.78 | 5.40 | 5.75 | 5.75 | -4.01% | 198,100 |
| Sep 3, 2025 | 6.03 | 6.03 | 5.80 | 5.99 | 5.99 | -0.83% | 16,000 |
| Sep 2, 2025 | 5.85 | 6.14 | 5.80 | 6.04 | 6.04 | 3.60% | 49,000 |
| Sep 1, 2025 | 6.05 | 6.05 | 5.83 | 5.83 | 5.83 | -2.83% | 114,900 |
| Aug 29, 2025 | 6.01 | 6.17 | 6.00 | 6.00 | 6.00 | -0.33% | 65,800 |
| Aug 28, 2025 | 6.20 | 6.20 | 6.00 | 6.02 | 6.02 | -3.68% | 62,700 |
| Aug 27, 2025 | 6.20 | 6.28 | 6.19 | 6.25 | 6.25 | 0.64% | 25,700 |
| Aug 26, 2025 | 6.20 | 6.21 | 6.11 | 6.21 | 6.21 | - | 15,100 |
| Aug 22, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 7,100 |
| Aug 20, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.11% | 600 |
| Aug 19, 2025 | 6.28 | 6.28 | 6.21 | 6.28 | 6.28 | - | 30,400 |
| Aug 18, 2025 | 6.27 | 6.28 | 6.11 | 6.28 | 6.28 | - | 41,100 |
| Aug 15, 2025 | 6.10 | 6.28 | 6.10 | 6.28 | 6.28 | 0.48% | 60,900 |
| Aug 14, 2025 | 6.29 | 6.29 | 6.00 | 6.25 | 6.25 | 3.82% | 49,300 |
| Aug 13, 2025 | 6.30 | 6.46 | 6.00 | 6.02 | 6.02 | -6.81% | 216,400 |
| Aug 12, 2025 | 6.33 | 6.46 | 6.33 | 6.46 | 6.46 | 2.05% | 31,400 |
| Aug 11, 2025 | 6.28 | 6.45 | 6.28 | 6.33 | 6.33 | 0.64% | 24,500 |
| Aug 8, 2025 | 6.19 | 6.36 | 6.18 | 6.29 | 6.29 | 1.62% | 4,400 |
| Aug 7, 2025 | 6.21 | 6.40 | 6.19 | 6.19 | 6.19 | -3.28% | 26,000 |
| Aug 6, 2025 | 6.28 | 6.42 | 6.21 | 6.40 | 6.40 | -0.31% | 22,600 |
| Aug 5, 2025 | 6.45 | 6.45 | 6.00 | 6.42 | 6.42 | -0.62% | 101,200 |
| Aug 4, 2025 | 6.45 | 6.46 | 6.10 | 6.46 | 6.46 | -0.15% | 122,600 |
| Aug 1, 2025 | 5.98 | 6.50 | 5.98 | 6.47 | 6.47 | -1.67% | 26,900 |
| Jul 31, 2025 | 6.58 | 6.58 | 5.96 | 6.58 | 6.58 | - | 238,800 |
| Jul 30, 2025 | 6.49 | 6.79 | 6.40 | 6.58 | 6.58 | 1.86% | 127,700 |
| Jul 29, 2025 | 6.79 | 6.79 | 6.46 | 6.46 | 6.46 | -4.86% | 31,300 |
| Jul 28, 2025 | 6.85 | 6.85 | 6.42 | 6.79 | 6.79 | -1.02% | 6,700 |
| Jul 25, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 200 |
| Jul 24, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 1,200 |
| Jul 23, 2025 | 6.89 | 6.90 | 6.70 | 6.86 | 6.86 | 2.39% | 7,800 |
| Jul 22, 2025 | 6.81 | 6.90 | 6.50 | 6.70 | 6.70 | -2.05% | 15,900 |
| Jul 21, 2025 | 6.98 | 6.98 | 6.40 | 6.84 | 6.84 | -2.01% | 99,100 |
| Jul 18, 2025 | 7.00 | 7.00 | 6.60 | 6.98 | 6.98 | -0.29% | 28,500 |
| Jul 17, 2025 | 6.94 | 7.00 | 6.50 | 7.00 | 7.00 | 0.72% | 59,700 |
| Jul 16, 2025 | 7.00 | 7.00 | 6.50 | 6.95 | 6.95 | -0.71% | 142,100 |