Top Frontier Investment Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 54.450 | 54.500 | 54.450 | 54.500 | 54.500 | 210 |
| 2026-10-15 | 51.700 | 51.700 | 51.600 | 51.600 | 51.600 | 1,140 |
| 2026-10-14 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 2,500 |
| 2026-10-13 | 53.000 | 53.000 | 52.000 | 52.000 | 52.000 | 230 |
| 2026-10-12 | 51.550 | 53.000 | 51.550 | 53.000 | 53.000 | 2,050 |
| 2026-10-09 | 52.000 | 53.000 | 52.000 | 53.000 | 53.000 | 1,020 |
| 2026-10-07 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 5,000 |
| 2026-10-06 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 1,000 |
| 2026-10-05 | 51.500 | 53.000 | 51.500 | 53.000 | 53.000 | 350 |
| 2026-10-02 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 210 |
| 2026-10-01 | 52.000 | 52.000 | 51.500 | 51.500 | 51.500 | 410 |
| 2026-09-30 | 51.300 | 52.900 | 51.300 | 52.900 | 52.900 | 40 |
| 2026-09-28 | 51.300 | 52.950 | 51.300 | 52.950 | 52.950 | 180 |
| 2026-09-25 | 51.300 | 51.500 | 51.300 | 51.300 | 51.300 | 2,390 |
| 2026-09-24 | 51.650 | 51.650 | 51.500 | 51.500 | 51.500 | 1,470 |
| 2026-09-23 | 53.000 | 53.000 | 51.450 | 51.450 | 51.450 | 340 |
| 2026-09-18 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 100 |
| 2026-09-17 | 52.550 | 53.000 | 52.550 | 53.000 | 53.000 | 110 |
| 2026-09-16 | 55.450 | 55.450 | 51.350 | 51.550 | 51.550 | 1,830 |
| 2026-09-15 | 52.450 | 52.450 | 52.400 | 52.450 | 52.450 | 840 |
| 2026-09-14 | 51.450 | 51.450 | 51.450 | 51.450 | 51.450 | 30 |
| 2026-09-11 | 51.350 | 51.350 | 51.300 | 51.300 | 51.300 | 2,580 |
| 2026-09-10 | 52.450 | 52.450 | 52.450 | 52.450 | 52.450 | 2,590 |
| 2026-09-09 | 54.500 | 54.500 | 52.450 | 52.450 | 52.450 | 470 |
| 2026-09-08 | 52.800 | 54.500 | 52.000 | 54.500 | 54.500 | 5,550 |
| 2026-09-04 | 54.500 | 54.500 | 52.800 | 52.800 | 52.800 | 60 |
| 2026-09-02 | 54.200 | 54.500 | 54.000 | 54.500 | 54.500 | 770 |
| 2026-09-01 | 55.000 | 56.000 | 54.200 | 54.200 | 54.200 | 1,520 |
| 2026-08-28 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 890 |
| 2026-08-27 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 160 |
| 2026-08-25 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 40 |
| 2026-08-24 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 140 |
| 2026-08-20 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 870 |
| 2026-08-19 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 860 |
| 2026-08-18 | 54.000 | 54.000 | 53.000 | 54.000 | 54.000 | 420 |
| 2026-08-17 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 20 |
| 2026-08-14 | 54.200 | 57.000 | 54.200 | 57.000 | 57.000 | 90 |
| 2026-08-13 | 55.000 | 55.000 | 54.200 | 54.200 | 54.200 | 2,260 |
| 2026-08-12 | 54.950 | 59.950 | 54.950 | 56.200 | 56.200 | 3,400 |
| 2026-08-11 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 5,050 |
| 2026-08-10 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 40 |
| 2026-08-07 | 53.000 | 53.000 | 52.800 | 53.000 | 53.000 | 4,220 |
| 2026-08-06 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 110 |
| 2026-08-05 | 52.800 | 52.800 | 52.800 | 52.800 | 52.800 | 100 |
| 2026-08-04 | 52.800 | 52.800 | 52.800 | 52.800 | 52.800 | 2,130 |
| 2026-08-03 | 52.600 | 52.800 | 52.600 | 52.800 | 52.800 | 80 |
| 2026-07-31 | 53.500 | 53.500 | 52.600 | 52.600 | 52.600 | 1,020 |
| 2026-07-30 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 2,190 |
| 2026-07-29 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 2,520 |
| 2026-07-28 | 54.000 | 54.000 | 53.000 | 53.050 | 53.050 | 17,830 |
| 2026-07-27 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 1,010 |
| 2026-07-24 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 1,000 |
| 2026-07-23 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 880 |
| 2026-07-22 | 53.800 | 53.800 | 53.800 | 53.800 | 53.800 | 10 |
| 2026-07-21 | 55.650 | 55.700 | 53.800 | 53.800 | 53.800 | 580 |
| 2026-07-20 | 55.950 | 55.950 | 53.850 | 53.850 | 53.850 | 120 |
| 2026-07-17 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 240 |
| 2026-07-16 | 53.600 | 56.000 | 53.600 | 56.000 | 56.000 | 430 |
| 2026-07-15 | 53.600 | 53.600 | 53.600 | 53.600 | 53.600 | 40 |
| 2026-07-14 | 53.600 | 53.600 | 53.600 | 53.600 | 53.600 | 140 |
Page 1 of 18 · 1,061 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.