Top Frontier Investment Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-04 | 59.150 | 63.100 | 59.050 | 63.100 | 63.100 | 930 |
| 2025-03-03 | 60.000 | 60.000 | 59.000 | 59.000 | 59.000 | 1,650 |
| 2025-02-28 | 60.000 | 63.200 | 60.000 | 63.150 | 63.150 | 1,070 |
| 2025-02-26 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1,330 |
| 2025-02-25 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 360 |
| 2025-02-24 | 62.000 | 62.000 | 60.000 | 60.000 | 60.000 | 10,090 |
| 2025-02-21 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 400 |
| 2025-02-20 | 62.150 | 62.150 | 62.000 | 62.000 | 62.000 | 1,000 |
| 2025-02-19 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 100 |
| 2025-02-18 | 62.200 | 62.200 | 62.200 | 62.200 | 62.200 | 580 |
| 2025-02-17 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 6,090 |
| 2025-02-14 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 10 |
| 2025-02-12 | 62.200 | 62.200 | 62.200 | 62.200 | 62.200 | 120 |
| 2025-02-11 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 110 |
| 2025-02-10 | 62.100 | 62.700 | 62.100 | 62.700 | 62.700 | 6,040 |
| 2025-02-06 | 62.100 | 62.700 | 62.100 | 62.700 | 62.700 | 820 |
| 2025-02-05 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 800 |
| 2025-02-04 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 40 |
| 2025-02-03 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 1,300 |
| 2025-01-31 | 62.150 | 62.150 | 62.100 | 62.100 | 62.100 | 1,780 |
| 2025-01-30 | 63.950 | 63.950 | 62.100 | 62.100 | 62.100 | 650 |
| 2025-01-27 | 64.000 | 64.950 | 64.000 | 64.950 | 64.950 | 400 |
| 2025-01-24 | 64.950 | 64.950 | 64.950 | 64.950 | 64.950 | 340 |
| 2025-01-23 | 63.000 | 63.000 | 62.500 | 62.500 | 62.500 | 670 |
| 2025-01-22 | 62.550 | 65.000 | 62.550 | 65.000 | 65.000 | 350 |
| 2025-01-21 | 62.750 | 62.750 | 62.750 | 62.750 | 62.750 | 100 |
| 2025-01-20 | 63.000 | 66.850 | 63.000 | 66.850 | 66.850 | 540 |
| 2025-01-17 | 62.500 | 63.000 | 62.500 | 63.000 | 63.000 | 230 |
| 2025-01-16 | 63.000 | 63.000 | 62.550 | 62.550 | 62.550 | 890 |
| 2025-01-15 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 570 |
| 2025-01-14 | 63.150 | 63.150 | 63.100 | 63.100 | 63.100 | 80 |
| 2025-01-13 | 67.300 | 67.350 | 67.300 | 67.350 | 67.350 | 950 |
| 2025-01-10 | 63.150 | 63.150 | 63.150 | 63.150 | 63.150 | 40 |
| 2025-01-09 | 67.350 | 67.350 | 67.350 | 67.350 | 67.350 | 900 |
| 2025-01-08 | 63.250 | 67.650 | 63.250 | 67.650 | 67.650 | 30 |
| 2025-01-07 | 63.100 | 67.700 | 63.100 | 67.700 | 67.700 | 1,040 |
| 2025-01-06 | 67.800 | 67.800 | 63.100 | 67.800 | 67.800 | 300 |
| 2025-01-03 | 63.100 | 67.800 | 63.100 | 67.800 | 67.800 | 400 |
| 2025-01-02 | 63.100 | 63.100 | 63.100 | 63.100 | 63.100 | 160 |
| 2024-12-27 | 63.100 | 63.100 | 63.100 | 63.100 | 63.100 | 50 |
| 2024-12-26 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 810 |
| 2024-12-23 | 62.600 | 62.600 | 62.600 | 62.600 | 62.600 | 80 |
| 2024-12-19 | 62.200 | 62.200 | 62.200 | 62.200 | 62.200 | 16,380 |
| 2024-12-18 | 67.500 | 67.800 | 62.100 | 62.100 | 62.100 | 2,500 |
| 2024-12-17 | 66.000 | 67.800 | 66.000 | 66.000 | 66.000 | 1,440 |
| 2024-12-16 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 1,540 |
| 2024-12-13 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 30 |
| 2024-12-12 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 50 |
| 2024-12-10 | 64.800 | 67.900 | 63.000 | 67.900 | 67.900 | 1,560 |
| 2024-12-09 | 62.200 | 66.000 | 62.200 | 66.000 | 66.000 | 620 |
| 2024-12-06 | 62.200 | 62.200 | 62.200 | 62.200 | 62.200 | 90 |
| 2024-12-05 | 64.000 | 64.000 | 62.100 | 62.100 | 62.100 | 650 |
| 2024-12-04 | 63.400 | 63.950 | 63.400 | 63.950 | 63.950 | 110 |
| 2024-12-03 | 63.000 | 63.400 | 63.000 | 63.000 | 63.000 | 690 |
| 2024-12-02 | 62.200 | 62.200 | 62.100 | 62.100 | 62.100 | 2,090 |
| 2024-11-29 | 67.900 | 67.900 | 66.000 | 66.000 | 66.000 | 50 |
| 2024-11-28 | 62.250 | 66.000 | 62.100 | 66.000 | 66.000 | 1,400 |
| 2024-11-27 | 68.500 | 68.500 | 62.150 | 62.150 | 62.150 | 120 |
| 2024-11-26 | 62.100 | 68.000 | 62.100 | 68.000 | 68.000 | 480 |
| 2024-11-25 | 64.350 | 68.300 | 64.350 | 68.300 | 68.300 | 12,890 |
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.