Top Frontier Investment Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 100.00 | 100.00 | 96.100 | 96.100 | 96.100 | 130 |
| 2024-01-25 | 99.950 | 100.00 | 99.950 | 100.00 | 100.00 | 690 |
| 2024-01-24 | 96.100 | 99.950 | 96.100 | 99.950 | 99.950 | 720 |
| 2024-01-23 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 220 |
| 2024-01-22 | 98.000 | 102.00 | 98.000 | 99.000 | 99.000 | 160 |
| 2024-01-19 | 98.050 | 99.000 | 98.050 | 99.000 | 99.000 | 1,960 |
| 2024-01-18 | 98.050 | 98.050 | 98.050 | 98.050 | 98.050 | 300 |
| 2024-01-17 | 100.00 | 102.00 | 98.050 | 102.00 | 102.00 | 3,650 |
| 2024-01-15 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 130 |
| 2024-01-12 | 97.000 | 103.90 | 97.000 | 103.00 | 103.00 | 1,730 |
| 2024-01-11 | 96.200 | 96.400 | 96.200 | 96.350 | 96.350 | 140 |
| 2024-01-10 | 96.150 | 96.150 | 96.150 | 96.150 | 96.150 | 120 |
| 2024-01-09 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 10 |
| 2024-01-08 | 96.100 | 102.00 | 96.100 | 102.00 | 102.00 | 370 |
| 2024-01-05 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1,120 |
| 2024-01-04 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 100 |
| 2024-01-03 | 96.100 | 101.90 | 96.000 | 101.90 | 101.90 | 6,110 |
| 2024-01-02 | 96.100 | 96.100 | 96.100 | 96.100 | 96.100 | 20 |
| 2023-12-29 | 96.050 | 101.90 | 96.050 | 101.90 | 101.90 | 2,360 |
| 2023-12-28 | 96.050 | 100.90 | 96.000 | 96.050 | 96.050 | 1,490,300 |
| 2023-12-27 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 5,180 |
| 2023-12-22 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 50 |
| 2023-12-21 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 110 |
| 2023-12-20 | 96.200 | 96.200 | 96.050 | 96.050 | 96.050 | 1,800 |
| 2023-12-19 | 103.00 | 103.00 | 96.050 | 96.050 | 96.050 | 100 |
| 2023-12-18 | 101.50 | 102.00 | 99.500 | 102.00 | 102.00 | 1,250 |
| 2023-12-13 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | 3,040 |
| 2023-12-12 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 100 |
| 2023-12-11 | 98.000 | 114.80 | 98.000 | 112.00 | 112.00 | 11,310 |
| 2023-12-07 | 93.050 | 99.000 | 93.050 | 99.000 | 99.000 | 50 |
| 2023-12-06 | 95.550 | 99.950 | 90.000 | 99.950 | 99.950 | 3,990 |
| 2023-12-04 | 103.20 | 103.20 | 100.00 | 100.00 | 100.00 | 430 |
| 2023-12-01 | 99.850 | 103.20 | 99.450 | 103.20 | 103.20 | 1,770 |
| 2023-11-30 | 96.200 | 96.200 | 96.200 | 96.200 | 96.200 | 540 |
| 2023-11-29 | 96.100 | 96.100 | 96.000 | 96.000 | 96.000 | 930 |
| 2023-11-28 | 102.00 | 103.50 | 97.050 | 103.10 | 103.10 | 1,530 |
| 2023-11-23 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 20 |
| 2023-11-21 | 98.050 | 98.050 | 98.050 | 98.050 | 98.050 | 60 |
| 2023-11-20 | 100.00 | 106.00 | 95.500 | 98.000 | 98.000 | 4,270 |
| 2023-11-17 | 100.00 | 100.00 | 99.900 | 100.00 | 100.00 | 254,310 |
| 2023-11-16 | 96.000 | 99.900 | 96.000 | 99.900 | 99.900 | 270 |
| 2023-11-14 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 50 |
| 2023-11-13 | 107.00 | 107.00 | 98.050 | 105.80 | 105.80 | 230 |
| 2023-11-10 | 100.90 | 101.00 | 100.80 | 100.80 | 100.80 | 1,160 |
| 2023-11-07 | 99.800 | 102.90 | 99.800 | 102.00 | 102.00 | 2,490 |
| 2023-11-06 | 95.500 | 99.800 | 95.500 | 99.800 | 99.800 | 2,480 |
| 2023-11-03 | 100.00 | 107.00 | 95.100 | 107.00 | 107.00 | 4,540 |
| 2023-10-31 | 100.00 | 100.00 | 95.000 | 95.000 | 95.000 | 2,240 |
| 2023-10-27 | 102.00 | 108.00 | 102.00 | 108.00 | 108.00 | 200 |
| 2023-10-26 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 130 |
| 2023-10-25 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 920 |
| 2023-10-24 | 113.00 | 118.70 | 111.00 | 111.00 | 111.00 | 1,290 |
| 2023-10-23 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 2,190 |
| 2023-10-20 | 119.90 | 119.90 | 112.90 | 112.90 | 112.90 | 1,250 |
| 2023-10-19 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 900 |
| 2023-10-18 | 112.20 | 112.50 | 112.00 | 112.50 | 112.50 | 1,400 |
| 2023-10-17 | 112.20 | 121.00 | 112.20 | 121.00 | 121.00 | 1,810 |
| 2023-10-16 | 112.20 | 120.00 | 112.20 | 120.00 | 120.00 | 820 |
| 2023-10-13 | 112.10 | 112.10 | 112.00 | 112.00 | 112.00 | 100 |
| 2023-10-11 | 121.00 | 121.00 | 116.00 | 121.00 | 121.00 | 360 |
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.