Top Frontier Investment Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 110.10 | 116.00 | 110.10 | 116.00 | 116.00 | 200 |
| 2022-04-29 | 114.00 | 116.00 | 110.10 | 116.00 | 116.00 | 3,740 |
| 2022-04-28 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 170 |
| 2022-04-27 | 114.00 | 118.00 | 114.00 | 118.00 | 118.00 | 310 |
| 2022-04-26 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 800 |
| 2022-04-22 | 114.00 | 118.00 | 114.00 | 118.00 | 118.00 | 600 |
| 2022-04-20 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 30 |
| 2022-04-19 | 114.00 | 118.00 | 114.00 | 118.00 | 118.00 | 110 |
| 2022-04-18 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 30 |
| 2022-04-12 | 114.40 | 118.30 | 114.40 | 118.30 | 118.30 | 450,500 |
| 2022-04-11 | 115.00 | 115.00 | 114.40 | 114.40 | 114.40 | 500 |
| 2022-04-08 | 115.00 | 118.00 | 114.00 | 118.00 | 118.00 | 450,220 |
| 2022-04-04 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 500 |
| 2022-04-01 | 115.10 | 118.40 | 115.00 | 118.40 | 118.40 | 2,080 |
| 2022-03-31 | 119.00 | 119.00 | 115.30 | 118.50 | 118.50 | 510 |
| 2022-03-29 | 115.10 | 119.00 | 115.10 | 119.00 | 119.00 | 460 |
| 2022-03-25 | 115.40 | 119.40 | 115.00 | 119.40 | 119.40 | 1,120 |
| 2022-03-24 | 115.30 | 119.80 | 115.30 | 119.80 | 119.80 | 110 |
| 2022-03-22 | 115.20 | 119.80 | 115.20 | 119.80 | 119.80 | 150 |
| 2022-03-21 | 117.00 | 119.80 | 116.00 | 119.80 | 119.80 | 704,750 |
| 2022-03-18 | 117.00 | 119.90 | 117.00 | 119.90 | 119.90 | 700,150 |
| 2022-03-17 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 120 |
| 2022-03-16 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 1,770 |
| 2022-03-15 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 510,400 |
| 2022-03-14 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 510,010 |
| 2022-03-09 | 119.00 | 119.90 | 119.00 | 119.00 | 119.00 | 180 |
| 2022-03-08 | 119.00 | 119.90 | 119.00 | 119.90 | 119.90 | 1,850 |
| 2022-03-07 | 120.00 | 120.00 | 118.00 | 119.90 | 119.90 | 1,400 |
| 2022-03-04 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 200 |
| 2022-03-03 | 121.90 | 121.90 | 119.10 | 119.20 | 119.20 | 600 |
| 2022-03-02 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 10 |
| 2022-02-24 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 20 |
| 2022-02-22 | 120.00 | 120.00 | 119.10 | 119.10 | 119.10 | 250 |
| 2022-02-21 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 130 |
| 2022-02-17 | 123.50 | 123.50 | 119.10 | 119.10 | 119.10 | 290 |
| 2022-02-16 | 120.00 | 123.70 | 119.60 | 123.70 | 123.70 | 870 |
| 2022-02-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 130 |
| 2022-02-14 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 640 |
| 2022-02-11 | 121.10 | 121.10 | 121.00 | 121.00 | 121.00 | 100 |
| 2022-02-09 | 122.00 | 124.00 | 121.00 | 121.00 | 121.00 | 620 |
| 2022-02-08 | 124.20 | 124.20 | 120.00 | 120.00 | 120.00 | 630 |
| 2022-02-07 | 121.10 | 121.10 | 121.00 | 121.00 | 121.00 | 240 |
| 2022-02-04 | 121.80 | 121.80 | 121.60 | 121.60 | 121.60 | 3,280 |
| 2022-02-03 | 123.10 | 124.00 | 122.00 | 122.00 | 122.00 | 440 |
| 2022-02-02 | 123.50 | 123.50 | 123.10 | 123.10 | 123.10 | 300 |
| 2022-01-31 | 123.60 | 125.00 | 123.50 | 125.00 | 125.00 | 400 |
| 2022-01-27 | 123.50 | 125.90 | 123.50 | 125.90 | 125.90 | 980 |
| 2022-01-21 | 123.10 | 126.50 | 123.10 | 126.50 | 126.50 | 1,360 |
| 2022-01-17 | 125.90 | 126.90 | 123.00 | 126.90 | 126.90 | 910 |
| 2022-01-13 | 125.00 | 126.90 | 125.00 | 126.90 | 126.90 | 4,420 |
| 2022-01-12 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 298,000 |
| 2022-01-11 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 298,000 |
| 2022-01-10 | 123.30 | 126.90 | 123.30 | 126.90 | 126.90 | 120 |
| 2022-01-07 | 123.10 | 127.70 | 123.10 | 127.70 | 127.70 | 590 |
| 2022-01-05 | 123.00 | 127.70 | 123.00 | 127.70 | 127.70 | 1,510 |
| 2021-12-31 | 122.10 | 127.70 | 122.00 | 127.70 | 127.70 | 130 |
| 2021-12-29 | 121.30 | 122.10 | 121.30 | 122.10 | 122.10 | 8,420 |
| 2021-12-28 | 128.60 | 128.60 | 128.40 | 128.40 | 128.40 | 400,020 |
| 2021-12-27 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | 400,000 |
| 2021-12-24 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 40 |
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.