Top Frontier Investment Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 84.000 | 84.000 | 83.150 | 83.150 | 83.150 | 400 |
| 2024-05-09 | 91.900 | 91.900 | 91.900 | 91.900 | 91.900 | 5,020 |
| 2024-05-08 | 84.000 | 84.000 | 83.500 | 83.500 | 83.500 | 370 |
| 2024-05-07 | 86.000 | 86.000 | 84.200 | 85.000 | 85.000 | 4,550 |
| 2024-05-06 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 60 |
| 2024-05-03 | 84.400 | 84.500 | 84.400 | 84.500 | 84.500 | 3,480 |
| 2024-05-02 | 84.450 | 85.000 | 84.450 | 84.500 | 84.500 | 780 |
| 2024-04-30 | 93.450 | 93.450 | 84.350 | 84.350 | 84.350 | 320 |
| 2024-04-29 | 84.300 | 93.450 | 84.300 | 93.450 | 93.450 | 100 |
| 2024-04-26 | 84.100 | 93.450 | 84.100 | 93.450 | 93.450 | 1,750 |
| 2024-04-25 | 84.050 | 93.000 | 84.050 | 84.100 | 84.100 | 220 |
| 2024-04-24 | 88.000 | 88.000 | 84.050 | 84.100 | 84.100 | 670 |
| 2024-04-22 | 84.050 | 84.100 | 84.050 | 84.100 | 84.100 | 370 |
| 2024-04-19 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 440 |
| 2024-04-18 | 84.000 | 89.000 | 84.000 | 88.000 | 88.000 | 730 |
| 2024-04-17 | 83.150 | 84.100 | 83.150 | 84.000 | 84.000 | 3,290 |
| 2024-04-16 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 1,180 |
| 2024-04-15 | 92.900 | 92.900 | 92.900 | 92.900 | 92.900 | 50 |
| 2024-04-12 | 90.100 | 90.100 | 90.100 | 90.100 | 90.100 | 160 |
| 2024-04-11 | 90.050 | 90.050 | 90.050 | 90.050 | 90.050 | 40 |
| 2024-04-08 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 20 |
| 2024-04-04 | 93.450 | 93.450 | 93.000 | 93.000 | 93.000 | 120 |
| 2024-04-03 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 890 |
| 2024-04-02 | 90.100 | 90.150 | 90.000 | 90.000 | 90.000 | 6,960 |
| 2024-04-01 | 93.450 | 93.450 | 93.450 | 93.450 | 93.450 | 20 |
| 2024-03-27 | 90.300 | 90.300 | 90.300 | 90.300 | 90.300 | 240 |
| 2024-03-26 | 91.000 | 91.000 | 90.300 | 90.300 | 90.300 | 500 |
| 2024-03-25 | 91.000 | 91.000 | 90.350 | 90.350 | 90.350 | 480 |
| 2024-03-22 | 93.450 | 93.450 | 90.300 | 90.300 | 90.300 | 480 |
| 2024-03-20 | 90.350 | 90.350 | 90.350 | 90.350 | 90.350 | 230 |
| 2024-03-19 | 90.400 | 90.400 | 90.300 | 90.300 | 90.300 | 200 |
| 2024-03-15 | 90.350 | 90.350 | 90.300 | 90.350 | 90.350 | 4,770 |
| 2024-03-14 | 90.350 | 90.350 | 90.350 | 90.350 | 90.350 | 720 |
| 2024-03-13 | 90.200 | 90.200 | 90.000 | 90.100 | 90.100 | 780 |
| 2024-03-12 | 93.500 | 93.500 | 90.100 | 90.100 | 90.100 | 960 |
| 2024-03-11 | 93.600 | 93.600 | 93.200 | 93.500 | 93.500 | 3,920 |
| 2024-03-07 | 93.600 | 93.600 | 93.600 | 93.600 | 93.600 | 200 |
| 2024-03-06 | 93.600 | 94.000 | 93.600 | 94.000 | 94.000 | 930 |
| 2024-03-05 | 93.600 | 93.600 | 93.600 | 93.600 | 93.600 | 860 |
| 2024-03-01 | 93.700 | 94.000 | 93.600 | 93.600 | 93.600 | 1,600 |
| 2024-02-29 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 10 |
| 2024-02-28 | 94.000 | 95.000 | 93.600 | 95.000 | 95.000 | 6,810 |
| 2024-02-27 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 150 |
| 2024-02-26 | 93.200 | 97.950 | 93.200 | 96.000 | 96.000 | 220 |
| 2024-02-23 | 93.200 | 93.200 | 93.200 | 93.200 | 93.200 | 280 |
| 2024-02-22 | 93.150 | 93.150 | 93.150 | 93.150 | 93.150 | 20 |
| 2024-02-21 | 95.000 | 95.000 | 93.050 | 93.100 | 93.100 | 510 |
| 2024-02-20 | 95.050 | 97.950 | 95.000 | 97.950 | 97.950 | 8,880 |
| 2024-02-19 | 97.950 | 97.950 | 95.050 | 95.050 | 95.050 | 870 |
| 2024-02-16 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 9,500 |
| 2024-02-15 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 14,730 |
| 2024-02-14 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 4,010 |
| 2024-02-13 | 96.100 | 96.100 | 96.100 | 96.100 | 96.100 | 970 |
| 2024-02-12 | 96.050 | 96.100 | 96.000 | 96.100 | 96.100 | 2,850 |
| 2024-02-05 | 96.050 | 99.800 | 96.050 | 99.800 | 99.800 | 310 |
| 2024-02-02 | 96.050 | 96.050 | 96.050 | 96.050 | 96.050 | 300 |
| 2024-02-01 | 97.100 | 98.950 | 96.000 | 98.950 | 98.950 | 5,140 |
| 2024-01-31 | 96.150 | 96.150 | 96.150 | 96.150 | 96.150 | 2,720 |
| 2024-01-30 | 97.000 | 97.050 | 97.000 | 97.050 | 97.050 | 90 |
| 2024-01-29 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 140 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.