Top Frontier Investment Holdings, Inc. (PSE:TFHI)
Philippines
· Delayed Price · Currency is PHP 55.00
-0.30 (-0.54%)
At close: Mar 6, 2026
PSE:TFHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.54% | 9,860 |
| Mar 5, 2026 | 55.00 | 55.30 | 55.00 | 55.30 | 55.30 | 0.73% | 2,550 |
| Mar 4, 2026 | 59.00 | 59.00 | 54.90 | 54.90 | 54.90 | -1.70% | 8,620 |
| Mar 3, 2026 | 58.00 | 58.00 | 55.85 | 55.85 | 55.85 | -3.71% | 1,400 |
| Mar 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 100 |
| Feb 27, 2026 | 58.00 | 58.00 | 55.90 | 58.00 | 58.00 | - | 290 |
| Feb 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 80 |
| Feb 25, 2026 | 57.50 | 58.00 | 57.00 | 58.00 | 58.00 | 0.87% | 330 |
| Feb 24, 2026 | 57.50 | 57.50 | 57.00 | 57.50 | 57.50 | -2.54% | 22,520 |
| Feb 23, 2026 | 59.15 | 59.15 | 57.00 | 59.00 | 59.00 | 1.72% | 6,070 |
| Feb 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 20 |
| Feb 19, 2026 | 59.70 | 59.70 | 56.00 | 58.00 | 58.00 | 1.67% | 660 |
| Feb 18, 2026 | 55.90 | 57.05 | 55.80 | 57.05 | 57.05 | -4.92% | 7,500 |
| Feb 16, 2026 | 60.35 | 60.35 | 60.00 | 60.00 | 60.00 | -0.66% | 600 |
| Feb 13, 2026 | 60.45 | 60.45 | 60.40 | 60.40 | 60.40 | -0.17% | 30 |
| Feb 12, 2026 | 58.10 | 60.50 | 55.75 | 60.50 | 60.50 | 3.86% | 6,280 |
| Feb 11, 2026 | 57.15 | 58.30 | 57.15 | 58.25 | 58.25 | 2.19% | 350 |
| Feb 10, 2026 | 60.90 | 60.90 | 57.00 | 57.00 | 57.00 | -6.40% | 630 |
| Feb 9, 2026 | 59.95 | 60.90 | 59.95 | 60.90 | 60.90 | -0.73% | 580 |
| Feb 6, 2026 | 60.00 | 61.35 | 58.00 | 61.35 | 61.35 | 0.99% | 1,150 |
| Feb 5, 2026 | 60.25 | 60.95 | 60.25 | 60.75 | 60.75 | 0.75% | 730 |
| Feb 4, 2026 | 60.00 | 60.30 | 58.05 | 60.30 | 60.30 | 0.33% | 7,780 |
| Feb 3, 2026 | 60.50 | 60.50 | 60.10 | 60.10 | 60.10 | -0.66% | 710 |
| Feb 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 310 |
| Jan 30, 2026 | 60.30 | 63.70 | 60.30 | 60.50 | 60.50 | -5.39% | 1,460 |
| Jan 29, 2026 | 64.70 | 64.70 | 61.00 | 63.95 | 63.95 | -1.39% | 130 |
| Jan 28, 2026 | 61.95 | 64.85 | 61.80 | 64.85 | 64.85 | 4.68% | 1,770 |
| Jan 27, 2026 | 61.00 | 61.95 | 60.10 | 61.95 | 61.95 | 1.56% | 2,720 |
| Jan 26, 2026 | 66.50 | 66.50 | 61.00 | 61.00 | 61.00 | -8.20% | 15,380 |
| Jan 23, 2026 | 66.85 | 66.85 | 66.45 | 66.45 | 66.45 | -0.60% | 15,280 |
| Jan 22, 2026 | 68.00 | 68.00 | 66.85 | 66.85 | 66.85 | - | 13,040 |
| Jan 21, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -10.87% | 130 |
| Jan 20, 2026 | 78.00 | 79.80 | 75.00 | 75.00 | 75.00 | -3.85% | 310 |
| Jan 19, 2026 | 77.90 | 78.00 | 77.90 | 78.00 | 78.00 | - | 2,050 |
| Jan 16, 2026 | 78.00 | 78.00 | 64.05 | 78.00 | 78.00 | - | 112,010 |
| Jan 15, 2026 | 67.00 | 78.00 | 66.90 | 78.00 | 78.00 | 16.42% | 48,060 |
| Jan 14, 2026 | 67.00 | 67.40 | 67.00 | 67.00 | 67.00 | 1.52% | 23,210 |
| Jan 13, 2026 | 63.50 | 66.50 | 61.05 | 66.00 | 66.00 | 2.72% | 11,390 |
| Jan 12, 2026 | 59.10 | 64.25 | 59.10 | 64.25 | 64.25 | 5.41% | 6,260 |
| Jan 9, 2026 | 61.15 | 61.50 | 59.00 | 60.95 | 60.95 | -0.08% | 3,430 |
| Jan 8, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.25% | 20 |
| Jan 7, 2026 | 61.15 | 61.40 | 57.05 | 61.15 | 61.15 | - | 1,410 |
| Jan 6, 2026 | 56.75 | 62.00 | 56.75 | 61.15 | 61.15 | 1.16% | 60,510 |
| Jan 5, 2026 | 60.90 | 60.90 | 60.45 | 60.45 | 60.45 | -0.82% | 220 |
| Jan 2, 2026 | 57.00 | 60.95 | 57.00 | 60.95 | 60.95 | -0.08% | 3,760 |
| Dec 29, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 2,050 |
| Dec 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.58% | 1,710 |
| Dec 23, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.74% | 150 |
| Dec 22, 2025 | 60.10 | 60.50 | 60.10 | 60.50 | 60.50 | 0.67% | 1,210 |
| Dec 19, 2025 | 60.10 | 61.90 | 60.10 | 60.10 | 60.10 | -3.06% | 1,600 |
| Dec 18, 2025 | 60.05 | 62.00 | 60.05 | 62.00 | 62.00 | 1.64% | 27,410 |
| Dec 17, 2025 | 61.00 | 61.50 | 61.00 | 61.00 | 61.00 | -0.81% | 1,630 |
| Dec 16, 2025 | 64.15 | 64.15 | 60.05 | 61.50 | 61.50 | 0.82% | 6,440 |
| Dec 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 70 |
| Dec 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 300 |
| Dec 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.91% | 10 |
| Dec 10, 2025 | 60.00 | 64.20 | 60.00 | 64.15 | 64.15 | 5.16% | 280 |
| Dec 9, 2025 | 64.20 | 64.20 | 61.00 | 61.00 | 61.00 | -4.98% | 1,030 |
| Dec 5, 2025 | 61.10 | 64.20 | 61.10 | 64.20 | 64.20 | 4.39% | 30 |
| Dec 4, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.74% | 30 |
| Dec 3, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - | - |
| Dec 2, 2025 | 62.00 | 62.00 | 61.05 | 61.05 | 61.05 | - | 220 |
| Dec 1, 2025 | 64.25 | 64.25 | 61.00 | 61.05 | 61.05 | -4.98% | 1,180 |
| Nov 28, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - | - |
| Nov 27, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - | - |
| Nov 26, 2025 | 61.10 | 64.25 | 61.10 | 64.25 | 64.25 | -0.08% | 420 |
| Nov 25, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.08% | 10 |
| Nov 24, 2025 | 62.00 | 64.35 | 60.05 | 64.35 | 64.35 | 3.79% | 460 |
| Nov 21, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | - | 1,010 |
| Nov 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 390 |
| Nov 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 160 |
| Nov 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Nov 17, 2025 | 64.25 | 64.25 | 63.00 | 63.00 | 63.00 | -1.95% | 1,060 |
| Nov 14, 2025 | 64.55 | 64.55 | 58.40 | 64.25 | 64.25 | - | 2,220 |
| Nov 13, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.39% | 270 |
| Nov 12, 2025 | 64.60 | 64.60 | 58.20 | 64.50 | 64.50 | -0.15% | 5,620 |
| Nov 11, 2025 | 58.00 | 64.60 | 58.00 | 64.60 | 64.60 | 9.49% | 2,510 |
| Nov 10, 2025 | 58.25 | 60.00 | 58.20 | 59.00 | 59.00 | 2.08% | 3,150 |
| Nov 7, 2025 | 57.75 | 57.80 | 57.75 | 57.80 | 57.80 | -8.62% | 130 |
| Nov 6, 2025 | 62.85 | 63.25 | 57.15 | 63.25 | 63.25 | 0.64% | 1,610 |
| Nov 5, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - | 190 |
| Nov 4, 2025 | 59.00 | 62.85 | 58.95 | 62.85 | 62.85 | 4.84% | 2,040 |
| Nov 3, 2025 | 60.00 | 60.00 | 59.95 | 59.95 | 59.95 | -0.08% | 60 |
| Oct 30, 2025 | 57.05 | 63.15 | 57.05 | 60.00 | 60.00 | 5.17% | 260 |
| Oct 29, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -9.73% | 500 |
| Oct 28, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Oct 27, 2025 | 63.25 | 63.25 | 63.20 | 63.20 | 63.20 | -0.08% | 40 |
| Oct 24, 2025 | 62.00 | 65.00 | 62.00 | 63.25 | 63.25 | 2.02% | 1,610 |
| Oct 23, 2025 | 62.45 | 62.45 | 56.25 | 62.00 | 62.00 | -0.80% | 2,320 |
| Oct 22, 2025 | 56.15 | 62.60 | 56.15 | 62.50 | 62.50 | 11.41% | 13,220 |
| Oct 21, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -9.08% | 90 |
| Oct 20, 2025 | 63.00 | 63.00 | 56.15 | 61.70 | 61.70 | 4.58% | 500 |
| Oct 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 140 |
| Oct 16, 2025 | 62.50 | 62.50 | 59.00 | 59.00 | 59.00 | -5.60% | 160 |
| Oct 15, 2025 | 58.85 | 62.70 | 58.85 | 62.50 | 62.50 | 11.61% | 3,140 |
| Oct 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | 10 |
| Oct 13, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 12,880 |
| Oct 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 100 |
| Oct 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,190 |
| Oct 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,080 |