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 |