Top Frontier Investment Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 108.80 | 108.80 | 106.90 | 106.90 | 106.90 | 210 |
| 2022-08-17 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 320 |
| 2022-08-16 | 108.00 | 112.00 | 107.20 | 112.00 | 112.00 | 400 |
| 2022-08-15 | 106.10 | 110.00 | 106.10 | 110.00 | 110.00 | 6,710 |
| 2022-08-11 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 70 |
| 2022-08-10 | 106.00 | 115.00 | 106.00 | 115.00 | 115.00 | 310 |
| 2022-08-09 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4,500 |
| 2022-08-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 500 |
| 2022-08-02 | 107.00 | 115.00 | 107.00 | 115.00 | 115.00 | 770 |
| 2022-07-29 | 106.00 | 114.80 | 106.00 | 114.80 | 114.80 | 120 |
| 2022-07-27 | 114.50 | 114.50 | 105.20 | 114.30 | 114.30 | 410 |
| 2022-07-26 | 107.00 | 115.00 | 107.00 | 115.00 | 115.00 | 310 |
| 2022-07-22 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1,580 |
| 2022-07-21 | 105.20 | 115.00 | 105.20 | 115.00 | 115.00 | 2,980 |
| 2022-07-18 | 105.20 | 115.00 | 103.90 | 115.00 | 115.00 | 2,790 |
| 2022-07-14 | 103.60 | 115.00 | 103.60 | 115.00 | 115.00 | 1,980 |
| 2022-07-13 | 112.00 | 112.00 | 105.10 | 112.00 | 112.00 | 1,490 |
| 2022-07-12 | 103.20 | 115.90 | 103.20 | 115.00 | 115.00 | 1,190 |
| 2022-07-11 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 1,160 |
| 2022-07-08 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 470 |
| 2022-07-06 | 117.00 | 117.00 | 106.00 | 117.00 | 117.00 | 167,860 |
| 2022-07-05 | 115.00 | 116.00 | 105.00 | 116.00 | 116.00 | 4,060 |
| 2022-07-04 | 116.50 | 116.50 | 105.00 | 116.00 | 116.00 | 1,560 |
| 2022-07-01 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 80 |
| 2022-06-30 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 70 |
| 2022-06-28 | 108.00 | 117.00 | 108.00 | 117.00 | 117.00 | 1,380 |
| 2022-06-27 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 300 |
| 2022-06-24 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 900 |
| 2022-06-23 | 103.00 | 110.90 | 103.00 | 110.90 | 110.90 | 600 |
| 2022-06-22 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 950 |
| 2022-06-21 | 102.20 | 108.00 | 102.20 | 108.00 | 108.00 | 1,820 |
| 2022-06-20 | 100.00 | 103.30 | 100.00 | 103.30 | 103.30 | 4,910 |
| 2022-06-17 | 111.00 | 111.00 | 100.00 | 111.00 | 111.00 | 1,210 |
| 2022-06-16 | 108.20 | 111.00 | 108.00 | 111.00 | 111.00 | 1,460 |
| 2022-06-15 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 4,500 |
| 2022-06-13 | 110.90 | 110.90 | 108.30 | 110.90 | 110.90 | 13,690 |
| 2022-06-10 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 1,980 |
| 2022-06-09 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2,990 |
| 2022-06-08 | 111.20 | 111.20 | 111.00 | 111.00 | 111.00 | 5,000 |
| 2022-06-07 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | 170 |
| 2022-06-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 40 |
| 2022-06-02 | 111.90 | 115.00 | 111.80 | 115.00 | 115.00 | 130 |
| 2022-06-01 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 2,230 |
| 2022-05-31 | 111.80 | 111.80 | 111.70 | 111.70 | 111.70 | 100 |
| 2022-05-30 | 110.10 | 114.70 | 110.10 | 114.70 | 114.70 | 510 |
| 2022-05-27 | 108.30 | 115.00 | 108.30 | 115.00 | 115.00 | 610 |
| 2022-05-26 | 113.00 | 114.90 | 113.00 | 114.90 | 114.90 | 730 |
| 2022-05-25 | 110.10 | 114.00 | 110.00 | 114.00 | 114.00 | 1,170 |
| 2022-05-24 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 410 |
| 2022-05-23 | 114.00 | 114.00 | 112.50 | 114.00 | 114.00 | 470,110 |
| 2022-05-20 | 113.60 | 113.60 | 110.00 | 112.90 | 112.90 | 471,510 |
| 2022-05-19 | 108.30 | 109.50 | 108.30 | 108.30 | 108.30 | 3,650 |
| 2022-05-18 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 100 |
| 2022-05-17 | 108.40 | 108.60 | 108.30 | 108.60 | 108.60 | 280 |
| 2022-05-16 | 112.30 | 115.00 | 110.00 | 114.90 | 114.90 | 10,280 |
| 2022-05-13 | 112.00 | 112.00 | 110.00 | 111.90 | 111.90 | 2,590 |
| 2022-05-12 | 112.00 | 112.10 | 112.00 | 112.00 | 112.00 | 1,720 |
| 2022-05-11 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 10 |
| 2022-05-10 | 116.00 | 116.00 | 112.10 | 116.00 | 116.00 | 1,020 |
| 2022-05-05 | 110.10 | 116.00 | 110.10 | 116.00 | 116.00 | 160 |
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.