Top Frontier Investment Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-10	119.70	121.80	116.00	121.00	121.00	13,240
2023-10-09	110.00	119.80	110.00	119.70	119.70	9,870
2023-10-06	100.00	119.50	100.00	118.80	118.80	3,700
2023-10-05	115.00	115.00	110.00	110.00	110.00	160
2023-10-04	115.00	118.00	115.00	118.00	118.00	1,050
2023-10-03	115.00	119.30	113.40	118.90	118.90	770
2023-10-02	114.00	120.00	111.00	119.80	119.80	29,100
2023-09-29	95.000	111.00	95.000	111.00	111.00	12,370
2023-09-28	90.950	95.000	90.950	95.000	95.000	10,080
2023-09-27	85.850	85.850	85.800	85.800	85.800	4,620
2023-09-26	88.650	90.900	86.050	90.900	90.900	30
2023-09-25	88.700	88.700	85.000	88.650	88.650	710
2023-09-22	83.150	83.800	83.150	83.150	83.150	1,330
2023-09-21	87.450	87.450	85.000	85.000	85.000	510
2023-09-20	87.900	87.900	83.150	83.800	83.800	3,600
2023-09-19	89.850	89.850	83.200	89.000	89.000	2,510
2023-09-18	89.500	90.000	86.500	86.500	86.500	1,740
2023-09-15	91.950	91.950	88.000	88.000	88.000	19,380
2023-09-14	90.050	95.000	90.050	91.600	91.600	1,490
2023-09-13	95.000	97.000	95.000	97.000	97.000	610
2023-09-12	96.950	96.950	90.450	90.450	90.450	740
2023-09-11	99.950	99.950	94.000	96.450	96.450	2,550
2023-09-07	97.000	97.000	97.000	97.000	97.000	850
2023-09-06	97.000	97.000	97.000	97.000	97.000	130
2023-09-05	98.500	98.500	98.000	98.000	98.000	110
2023-09-04	98.000	100.00	98.000	98.000	98.000	2,810
2023-09-01	98.900	98.900	98.900	98.900	98.900	20
2023-08-31	99.000	99.000	98.950	98.950	98.950	180
2023-08-30	96.000	98.900	94.000	98.900	98.900	2,010
2023-08-29	98.000	98.950	94.200	98.900	98.900	1,420
2023-08-25	94.050	94.050	94.050	94.050	94.050	50
2023-08-24	96.050	99.000	96.000	99.000	99.000	4,020
2023-08-23	99.950	100.00	99.950	100.00	100.00	450
2023-08-22	100.00	101.00	100.00	101.00	101.00	520
2023-08-18	100.00	101.00	100.00	101.00	101.00	290
2023-08-17	102.00	102.00	100.00	100.00	100.00	6,690
2023-08-16	102.00	102.00	102.00	102.00	102.00	620
2023-08-15	105.00	105.00	105.00	105.00	105.00	770
2023-08-14	105.10	105.10	105.10	105.10	105.10	200
2023-08-11	106.30	106.30	106.00	106.00	106.00	3,730
2023-08-10	106.10	106.10	106.10	106.10	106.10	50
2023-08-09	106.10	106.10	106.10	106.10	106.10	1,650
2023-08-08	109.00	109.00	106.10	106.10	106.10	60
2023-08-07	106.10	106.10	106.00	106.00	106.00	2,360
2023-08-04	107.00	109.80	106.20	109.80	109.80	870
2023-08-03	106.60	107.00	106.60	107.00	107.00	890
2023-08-02	109.80	109.80	106.10	106.10	106.10	470
2023-08-01	107.00	111.00	107.00	111.00	111.00	150
2023-07-31	106.00	106.00	105.40	106.00	106.00	530
2023-07-28	105.20	106.00	105.20	106.00	106.00	1,260
2023-07-27	108.00	108.00	107.90	107.90	107.90	700
2023-07-26	105.70	108.00	105.70	108.00	108.00	660
2023-07-24	109.60	112.40	106.00	112.40	112.40	560
2023-07-21	105.10	112.50	105.10	112.50	112.50	590
2023-07-20	105.10	105.10	105.10	105.10	105.10	80
2023-07-19	105.00	112.50	105.00	111.80	111.80	350
2023-07-18	109.00	109.00	105.00	105.00	105.00	2,930
2023-07-17	109.30	109.30	105.30	109.00	109.00	140
2023-07-14	105.50	110.00	105.50	110.00	110.00	290
2023-07-13	108.00	108.90	105.20	105.40	105.40	15,190

← NewerPage 12 of 18 · 1,059 trading daysOlder →

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.