Top Frontier Investment Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	95.000	95.000	95.000	95.000	95.000	80
2023-03-30	95.250	95.250	95.000	95.000	95.000	1,510
2023-03-29	95.050	95.050	95.050	95.050	95.050	600
2023-03-28	99.900	100.00	99.900	100.00	100.00	1,290
2023-03-27	99.950	100.00	99.950	100.00	100.00	300
2023-03-24	95.000	100.00	95.000	100.00	100.00	550
2023-03-22	94.000	95.000	94.000	95.000	95.000	820
2023-03-21	95.000	95.000	95.000	95.000	95.000	170
2023-03-20	95.100	95.100	95.000	95.000	95.000	60
2023-03-16	96.000	96.000	95.000	95.000	95.000	160
2023-03-15	109.90	109.90	96.000	96.000	96.000	870
2023-03-14	101.00	101.00	95.000	95.000	95.000	4,020
2023-03-13	100.00	105.00	100.00	100.00	100.00	300
2023-03-10	105.00	105.00	105.00	105.00	105.00	1,000
2023-03-09	114.20	114.20	113.00	113.00	113.00	70
2023-03-08	96.000	96.000	96.000	96.000	96.000	170
2023-03-07	96.000	100.00	96.000	100.00	100.00	420
2023-03-06	94.550	95.000	94.550	95.000	95.000	3,790
2023-03-02	94.550	94.550	94.550	94.550	94.550	190
2023-02-27	95.050	114.60	95.050	114.60	114.60	220
2023-02-23	98.000	98.000	95.050	95.050	95.050	680
2023-02-22	98.100	98.100	98.050	98.050	98.050	360
2023-02-21	98.000	98.050	98.000	98.050	98.050	630
2023-02-20	98.000	98.000	98.000	98.000	98.000	1,160
2023-02-17	105.00	105.00	99.000	99.000	99.000	4,220
2023-02-16	100.00	105.00	100.00	105.00	105.00	1,700
2023-02-15	99.000	99.000	99.000	99.000	99.000	10
2023-02-14	98.950	99.000	98.950	99.000	99.000	6,260
2023-02-13	95.500	96.050	95.500	96.000	96.000	1,770
2023-02-10	100.10	100.10	100.10	100.10	100.10	220
2023-02-09	100.00	100.10	100.00	100.10	100.10	150
2023-02-08	100.00	100.00	100.00	100.00	100.00	1,000
2023-02-07	100.00	100.00	100.00	100.00	100.00	960
2023-02-06	105.00	105.00	96.000	97.000	97.000	450
2023-02-03	104.00	105.00	103.00	105.00	105.00	4,200
2023-02-02	98.900	104.00	98.900	104.00	104.00	3,910
2023-02-01	95.000	95.100	95.000	95.000	95.000	770
2023-01-31	94.000	94.000	94.000	94.000	94.000	300
2023-01-30	94.000	95.000	94.000	95.000	95.000	1,170
2023-01-27	95.250	95.250	95.000	95.000	95.000	500
2023-01-25	95.000	95.250	95.000	95.250	95.250	1,160
2023-01-24	100.00	102.00	100.00	100.00	100.00	770
2023-01-23	100.00	100.00	100.00	100.00	100.00	140
2023-01-20	94.000	100.00	94.000	100.00	100.00	190
2023-01-19	101.00	101.00	100.00	100.00	100.00	280
2023-01-18	95.000	95.000	95.000	95.000	95.000	10
2023-01-17	100.00	102.00	100.00	102.00	102.00	3,720
2023-01-16	100.00	100.00	100.00	100.00	100.00	80
2023-01-13	95.500	95.500	95.500	95.500	95.500	250
2023-01-11	100.00	100.00	95.050	95.050	95.050	560
2023-01-10	98.000	100.00	95.000	95.000	95.000	1,490
2023-01-09	99.000	100.00	99.000	100.00	100.00	4,670
2023-01-05	93.000	93.000	93.000	93.000	93.000	860
2023-01-04	92.000	99.000	92.000	93.000	93.000	550
2023-01-03	95.000	95.000	92.000	92.000	92.000	150
2022-12-29	95.500	95.500	95.000	95.000	95.000	2,020
2022-12-28	95.500	95.500	95.000	95.500	95.500	150
2022-12-27	95.500	95.900	95.500	95.900	95.900	190
2022-12-23	95.500	96.000	95.500	95.500	95.500	610
2022-12-22	95.500	95.500	95.500	95.500	95.500	10

← NewerPage 14 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.