Top Frontier Investment Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	108.00	108.90	105.20	105.40	105.40	15,190
2023-07-12	109.00	109.00	105.00	108.90	108.90	2,360
2023-07-11	110.40	110.40	109.90	109.90	109.90	40,330
2023-07-10	113.80	113.80	113.00	113.00	113.00	1,080
2023-07-07	112.80	113.80	112.80	113.80	113.80	2,910
2023-07-05	112.80	112.90	112.80	112.80	112.80	1,530
2023-07-04	110.40	112.90	110.30	112.90	112.90	3,830
2023-07-03	110.10	110.10	110.10	110.10	110.10	510
2023-06-30	115.00	115.00	110.00	110.00	110.00	1,150
2023-06-29	110.00	114.50	110.00	114.00	114.00	1,930
2023-06-27	110.00	116.40	110.00	114.90	114.90	1,350
2023-06-26	110.20	115.00	110.00	110.00	110.00	1,870
2023-06-23	110.10	116.00	110.10	116.00	116.00	110
2023-06-22	122.70	122.70	111.00	116.10	116.10	40
2023-06-21	124.20	124.20	105.10	112.90	112.90	390
2023-06-20	124.80	124.80	110.00	110.10	110.10	8,340
2023-06-19	114.20	124.90	113.50	119.90	119.90	70
2023-06-16	126.90	126.90	126.90	126.90	126.90	10
2023-06-15	120.00	120.00	113.00	119.80	119.80	3,190
2023-06-14	126.00	126.00	117.00	117.20	117.20	7,880
2023-06-13	130.00	130.00	125.00	129.00	129.00	6,710
2023-06-09	126.70	134.50	123.00	130.00	130.00	3,790
2023-06-08	125.00	126.80	120.10	126.80	126.80	1,240
2023-06-07	130.00	130.00	123.00	127.00	127.00	3,300
2023-06-06	135.00	135.00	128.00	133.00	133.00	2,310
2023-06-05	127.00	135.00	127.00	135.00	135.00	12,230
2023-06-02	122.50	148.00	118.10	120.00	120.00	39,310
2023-06-01	108.40	111.00	108.40	111.00	111.00	3,000
2023-05-31	104.70	108.60	104.70	108.40	108.40	150
2023-05-30	108.50	108.70	108.50	108.50	108.50	1,320
2023-05-29	103.70	109.00	103.70	108.70	108.70	4,010
2023-05-26	98.000	100.00	98.000	100.00	100.00	540
2023-05-25	103.40	103.40	100.20	103.40	103.40	120
2023-05-24	103.60	103.60	102.00	102.00	102.00	2,010
2023-05-23	100.00	103.60	100.00	100.00	100.00	930
2023-05-22	102.90	102.90	98.000	102.80	102.80	320
2023-05-19	100.00	102.80	99.900	99.950	99.950	7,250
2023-05-18	97.000	100.00	93.500	100.00	100.00	6,990
2023-05-17	99.000	100.00	97.000	97.000	97.000	10,600
2023-05-16	99.800	100.00	97.000	97.000	97.000	2,620
2023-05-15	92.300	99.950	90.050	99.950	99.950	3,120
2023-05-12	92.900	93.050	92.900	93.050	93.050	40
2023-05-11	92.850	92.850	92.850	92.850	92.850	10
2023-05-09	100.00	100.00	100.00	100.00	100.00	100
2023-05-08	100.00	100.00	100.00	100.00	100.00	940
2023-05-04	100.00	100.00	100.00	100.00	100.00	330
2023-05-03	100.00	100.00	100.00	100.00	100.00	50
2023-04-28	100.00	100.00	100.00	100.00	100.00	960
2023-04-27	95.000	98.000	95.000	98.000	98.000	3,150
2023-04-26	92.650	92.650	92.650	92.650	92.650	650
2023-04-25	97.950	100.00	95.950	100.00	100.00	3,200
2023-04-24	92.500	92.500	92.500	92.500	92.500	20
2023-04-20	91.650	95.450	91.600	95.000	95.000	770
2023-04-18	96.000	96.000	93.500	93.550	93.550	1,420
2023-04-17	92.000	100.00	92.000	100.00	100.00	1,730
2023-04-14	99.000	99.000	90.000	92.000	92.000	470
2023-04-13	98.500	100.00	98.450	100.00	100.00	2,910
2023-04-12	98.950	98.950	98.500	98.500	98.500	260
2023-04-11	99.500	99.500	94.500	94.500	94.500	700
2023-04-05	95.000	95.000	94.500	94.500	94.500	370

← NewerPage 13 of 18 · 1,063 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.