Top Frontier Investment Holdings, Inc. | SMC Stock Transfer Service Corporation

Share Prices of Top Frontier Investment Holdings, Inc.

Stock Code: TFHI

Date	Open	High	Low	Close	Average	Volume	Value
November 29, 2023	96.10	96.10	96.00	96.00	96.01	930.00	89,293.50
November 28, 2023	102.00	103.50	97.05	103.10	100.41	1,530.00	153,620.00
November 23, 2023	96.00	96.00	96.00	96.00	96.00	20.00	1,920.00
November 21, 2023	98.05	98.05	98.05	98.05	98.05	60.00	5,883.00
November 20, 2023	100.00	106.00	95.50	98.00	104.62	4,270.00	446,710.00
November 17, 2023	100.00	100.00	99.90	100.00	100.00	254,310.00	25,430,955.50
November 16, 2023	96.00	99.90	96.00	99.90	99.61	270.00	26,895.00
November 14, 2023	98.00	100.00	98.00	100.00	98.40	50.00	4,920.00
November 13, 2023	107.00	107.00	98.05	105.80	103.25	230.00	23,748.00
November 10, 2023	100.90	101.00	100.80	100.80	100.96	1,160.00	117,109.00
November 7, 2023	99.80	102.90	99.80	102.00	102.12	2,490.00	254,291.00
November 6, 2023	95.50	99.80	95.50	99.80	95.60	2,480.00	237,098.00
November 3, 2023	100.00	107.00	95.10	107.00	97.52	4,540.00	442,745.00
October 31, 2023	100.00	100.00	95.00	95.00	97.23	2,240.00	217,794.50
October 27, 2023	102.00	108.00	102.00	108.00	104.98	200.00	20,996.00
October 26, 2023	105.00	105.00	102.00	102.00	102.23	130.00	13,290.00
October 25, 2023	111.00	111.00	108.00	108.00	108.07	920.00	99,420.00
October 24, 2023	113.00	118.70	111.00	111.00	111.27	1,290.00	143,535.00
October 23, 2023	113.00	113.00	111.00	113.00	112.09	2,190.00	245,470.00
October 20, 2023	119.90	119.90	112.90	112.90	113.46	1,250.00	141,825.00
October 19, 2023	120.90	120.90	120.90	120.90	120.90	900.00	108,810.00
October 18, 2023	112.20	112.50	112.00	112.50	112.37	1,400.00	157,325.00
October 17, 2023	112.20	121.00	112.20	121.00	119.51	1,810.00	216,314.00
October 16, 2023	112.20	120.00	112.20	120.00	112.39	820.00	92,162.00
October 13, 2023	112.10	112.10	112.00	112.00	112.07	100.00	11,207.00
October 11, 2023	121.00	121.00	116.00	121.00	117.53	360.00	42,310.00
October 10, 2023	119.70	121.80	116.00	121.00	119.95	13,240.00	1,588,140.00
October 9, 2023	110.00	119.80	110.00	119.70	119.45	9,870.00	1,179,007.00
October 6, 2023	100.00	119.50	100.00	118.80	117.55	3,700.00	434,927.00
October 5, 2023	115.00	115.00	110.00	110.00	113.12	160.00	18,100.00
October 4, 2023	115.00	118.00	115.00	118.00	117.91	1,050.00	123,810.00
October 3, 2023	115.00	119.30	113.40	118.90	118.29	770.00	91,086.00
October 2, 2023	114.00	120.00	111.00	119.80	118.38	29,100.00	3,444,800.00
September 29, 2023	95.00	111.00	95.00	111.00	101.35	12,370.00	1,253,746.50
September 28, 2023	90.95	95.00	90.95	95.00	94.38	10,080.00	951,393.00
September 27, 2023	85.85	85.85	85.80	85.80	85.80	4,620.00	396,401.00
September 26, 2023	88.65	90.90	86.05	90.90	88.53	30.00	2,656.00
September 25, 2023	88.70	88.70	85.00	88.65	87.50	710.00	62,124.00
September 22, 2023	83.15	83.80	83.15	83.15	83.17	1,330.00	110,622.00
September 21, 2023	87.45	87.45	85.00	85.00	87.07	510.00	44,403.50
September 20, 2023	87.90	87.90	83.15	83.80	86.11	3,600.00	309,988.00
September 19, 2023	89.85	89.85	83.20	89.00	85.80	2,510.00	215,361.50
September 18, 2023	89.50	90.00	86.50	86.50	88.11	1,740.00	153,312.50
September 15, 2023	91.95	91.95	88.00	88.00	88.23	19,380.00	1,709,994.00
September 14, 2023	90.05	95.00	90.05	91.60	91.24	1,490.00	135,952.50
September 13, 2023	95.00	97.00	95.00	97.00	96.84	610.00	59,070.00
September 12, 2023	96.95	96.95	90.45	90.45	96.86	740.00	71,678.00
September 11, 2023	99.95	99.95	94.00	96.45	94.46	2,550.00	240,862.00
September 7, 2023	97.00	97.00	97.00	97.00	97.00	850.00	82,450.00
September 6, 2023	97.00	97.00	97.00	97.00	97.00	130.00	12,610.00
September 5, 2023	98.50	98.50	98.00	98.00	98.45	110.00	10,830.00
September 4, 2023	98.00	100.00	98.00	98.00	98.33	2,810.00	276,306.00
September 1, 2023	98.90	98.90	98.90	98.90	98.90	20.00	1,978.00
August 31, 2023	99.00	99.00	98.95	98.95	98.97	180.00	17,815.00
August 30, 2023	96.00	98.90	94.00	98.90	95.08	2,010.00	191,118.00
August 29, 2023	98.00	98.95	94.20	98.90	97.81	1,420.00	138,893.00
August 25, 2023	94.05	94.05	94.05	94.05	94.05	50.00	4,702.50
August 24, 2023	96.05	99.00	96.00	99.00	96.57	4,020.00	388,194.50
August 23, 2023	99.95	100.00	99.95	100.00	99.99	450.00	44,995.50
August 22, 2023	100.00	101.00	100.00	101.00	100.68	520.00	52,356.00
August 18, 2023	100.00	101.00	100.00	101.00	100.69	290.00	29,200.00
August 17, 2023	102.00	102.00	100.00	100.00	100.17	6,690.00	670,125.00
August 16, 2023	102.00	102.00	102.00	102.00	102.00	620.00	63,240.00
August 15, 2023	105.00	105.00	105.00	105.00	105.00	770.00	80,850.00
August 14, 2023	105.10	105.10	105.10	105.10	105.10	200.00	21,020.00
August 11, 2023	106.30	106.30	106.00	106.00	106.07	3,730.00	395,635.00
August 8, 2023	109.00	109.00	106.10	106.10	106.58	60.00	6,395.00
August 7, 2023	106.10	106.10	106.00	106.00	106.10	2,360.00	250,385.00
August 4, 2023	107.00	109.80	106.20	109.80	106.62	870.00	92,762.00
August 3, 2023	106.60	107.00	106.60	107.00	106.91	890.00	95,150.00
August 2, 2023	109.80	109.80	106.10	106.10	107.86	470.00	50,696.00
August 1, 2023	107.00	111.00	107.00	111.00	107.27	150.00	16,090.00
July 31, 2023	106.00	106.00	105.40	106.00	105.88	530.00	56,114.00
July 28, 2023	105.20	106.00	105.20	106.00	105.61	1,260.00	133,069.00
July 27, 2023	108.00	108.00	107.90	107.90	107.94	700.00	75,560.00
July 26, 2023	105.70	108.00	105.70	108.00	106.82	660.00	70,498.00
July 24, 2023	109.60	112.40	106.00	112.40	107.74	560.00	60,336.00
July 21, 2023	105.10	112.50	105.10	112.50	105.23	590.00	62,084.00
July 20, 2023	105.10	105.10	105.10	105.10	105.10	80.00	8,408.00
July 19, 2023	105.00	112.50	105.00	111.80	105.41	350.00	36,893.00
July 18, 2023	109.00	109.00	105.00	105.00	105.06	2,930.00	307,830.00
July 17, 2023	109.30	109.30	105.30	109.00	106.99	140.00	14,979.00
July 14, 2023	105.50	110.00	105.50	110.00	105.70	290.00	30,652.00
July 13, 2023	108.00	108.90	105.20	105.40	108.44	15,190.00	1,647,245.00
July 12, 2023	109.00	109.00	105.00	108.90	105.82	2,360.00	249,741.00
July 11, 2023	110.40	110.40	109.90	109.90	110.09	40,330.00	4,439,961.00
July 10, 2023	113.80	113.80	113.00	113.00	113.06	1,080.00	122,104.00
July 7, 2023	112.80	113.80	112.80	113.80	113.03	2,910.00	328,908.00
July 5, 2023	112.80	112.90	112.80	112.80	112.83	1,530.00	172,634.00
July 4, 2023	110.40	112.90	110.30	112.90	110.89	3,830.00	424,699.00
July 3, 2023	110.10	110.10	110.10	110.10	110.10	510.00	56,151.00
June 30, 2023	115.00	115.00	110.00	110.00	110.49	1,150.00	127,061.00
June 29, 2023	110.00	114.50	110.00	114.00	113.56	1,930.00	219,180.00
June 27, 2023	110.00	116.40	110.00	114.90	110.08	1,350.00	148,613.00
June 26, 2023	110.20	115.00	110.00	110.00	110.03	1,870.00	205,759.00
June 23, 2023	110.10	116.00	110.10	116.00	110.64	110.00	12,170.00
June 22, 2023	122.70	122.70	111.00	116.10	115.20	40.00	4,608.00
June 21, 2023	124.20	124.20	105.10	112.90	111.63	390.00	43,534.00
June 20, 2023	124.80	124.80	110.00	110.10	111.83	8,340.00	932,632.00
June 19, 2023	114.20	124.90	113.50	119.90	116.24	70.00	8,137.00
June 16, 2023	126.90	126.90	126.90	126.90	126.90	10.00	1,269.00
June 15, 2023	120.00	120.00	113.00	119.80	119.24	3,190.00	380,384.00
June 14, 2023	126.00	126.00	117.00	117.20	121.75	7,880.00	959,424.00
June 13, 2023	130.00	130.00	125.00	129.00	127.95	6,710.00	858,556.00
June 9, 2023	126.70	134.50	123.00	130.00	129.99	3,790.00	492,647.00
June 8, 2023	125.00	126.80	120.10	126.80	121.69	1,240.00	150,900.00
June 7, 2023	130.00	130.00	123.00	127.00	126.70	3,300.00	418,103.00
June 6, 2023	135.00	135.00	128.00	133.00	130.83	2,310.00	302,221.00
June 5, 2023	127.00	135.00	127.00	135.00	131.89	12,230.00	1,612,984.00
June 2, 2023	122.50	148.00	118.10	120.00	131.94	39,310.00	5,186,422.00
June 1, 2023	108.40	111.00	108.40	111.00	110.34	3,000.00	331,005.00
May 31, 2023	104.70	108.60	104.70	108.40	107.68	150.00	16,152.00
May 30, 2023	108.50	108.70	108.50	108.50	108.53	1,320.00	143,255.00
May 29, 2023	103.70	109.00	103.70	108.70	105.07	4,010.00	421,339.00
May 26, 2023	98.00	100.00	98.00	100.00	98.97	540.00	53,445.00
May 25, 2023	103.40	103.40	100.20	103.40	100.73	120.00	12,088.00
May 24, 2023	103.60	103.60	102.00	102.00	102.01	2,010.00	205,036.00
May 23, 2023	100.00	103.60	100.00	100.00	100.04	930.00	93,036.00
May 22, 2023	102.90	102.90	98.00	102.80	99.68	320.00	31,898.00
May 19, 2023	100.00	102.80	99.90	99.95	100.01	7,250.00	725,038.50
May 18, 2023	97.00	100.00	93.50	100.00	99.20	6,990.00	693,408.50
May 17, 2023	99.00	100.00	97.00	97.00	99.98	10,600.00	1,059,780.00
May 16, 2023	99.80	100.00	97.00	97.00	99.77	2,620.00	261,386.00
May 15, 2023	92.30	99.95	90.05	99.95	92.26	3,120.00	287,839.50
May 12, 2023	92.90	93.05	92.90	93.05	93.01	40.00	3,720.50
May 11, 2023	92.85	92.85	92.85	92.85	92.85	10.00	928.50
May 9, 2023	100.00	100.00	100.00	100.00	100.00	100.00	10,000.00
May 8, 2023	100.00	100.00	100.00	100.00	100.00	940.00	94,000.00
May 4, 2023	100.00	100.00	100.00	100.00	100.00	330.00	33,000.00
May 3, 2023	100.00	100.00	100.00	100.00	100.00	50.00	5,000.00
April 28, 2023	100.00	100.00	100.00	100.00	100.00	960.00	96,000.00
April 27, 2023	95.00	98.00	95.00	98.00	97.28	3,150.00	306,425.00
April 26, 2023	92.65	92.65	92.65	92.65	92.65	650.00	60,222.50
April 25, 2023	97.95	100.00	95.95	100.00	97.95	3,200.00	313,438.00
April 24, 2023	92.50	92.50	92.50	92.50	92.50	20.00	1,850.00
April 20, 2023	91.65	95.45	91.60	95.00	94.72	770.00	72,935.00
April 18, 2023	96.00	96.00	93.50	93.55	94.57	1,420.00	134,285.00
April 17, 2023	92.00	100.00	92.00	100.00	98.32	1,730.00	170,098.50
April 14, 2023	99.00	99.00	90.00	92.00	90.30	470.00	42,439.50
April 13, 2023	98.50	100.00	98.45	100.00	98.90	2,910.00	287,805.00
April 12, 2023	98.95	98.95	98.50	98.50	98.69	260.00	25,660.50
April 11, 2023	99.50	99.50	94.50	94.50	98.07	700.00	68,650.00
April 5, 2023	95.00	95.00	94.50	94.50	94.88	370.00	35,104.50
April 4, 2023	95.00	95.00	95.00	95.00	95.00	80.00	7,600.00
March 30, 2023	95.25	95.25	95.00	95.00	95.08	1,510.00	143,571.50
March 29, 2023	95.05	95.05	95.05	95.05	95.05	600.00	57,030.00
March 28, 2023	99.90	100.00	99.90	100.00	99.98	1,290.00	128,980.50
March 27, 2023	99.95	100.00	99.95	100.00	99.98	300.00	29,995.00
March 24, 2023	95.00	100.00	95.00	100.00	99.55	550.00	54,750.00
March 22, 2023	94.00	95.00	94.00	95.00	94.06	820.00	77,130.00
March 21, 2023	95.00	95.00	95.00	95.00	95.00	170.00	16,150.00
March 20, 2023	95.10	95.10	95.00	95.00	95.03	60.00	5,702.00
March 16, 2023	96.00	96.00	95.00	95.00	95.88	160.00	15,340.00
March 15, 2023	109.90	109.90	96.00	96.00	105.89	870.00	92,128.00
March 14, 2023	101.00	101.00	100.10	100.10	100.11	670.00	67,076.00
March 13, 2023	100.00	105.00	100.00	100.00	101.67	300.00	30,500.00
March 10, 2023	105.00	105.00	105.00	105.00	105.00	1,000.00	105,000.00
March 9, 2023	114.20	114.20	113.00	113.00	113.86	70.00	7,970.00
March 8, 2023	96.00	96.00	96.00	96.00	96.00	170.00	16,320.00
March 7, 2023	96.00	100.00	96.00	100.00	98.08	420.00	41,194.50
March 6, 2023	94.55	95.00	94.55	95.00	95.00	3,790.00	360,041.00
March 2, 2023	94.55	94.55	94.55	94.55	94.55	190.00	17,964.50
February 27, 2023	95.05	114.60	95.05	114.60	103.94	220.00	22,866.00
February 23, 2023	98.00	98.00	95.05	95.05	97.13	680.00	66,050.00
February 22, 2023	98.10	98.10	98.05	98.05	98.06	360.00	35,303.00
February 21, 2023	98.00	98.05	98.00	98.05	98.00	630.00	61,741.50
February 20, 2023	98.00	98.00	98.00	98.00	98.00	1,160.00	113,680.00
February 17, 2023	105.00	105.00	99.00	99.00	99.27	4,220.00	418,900.00
February 16, 2023	100.00	105.00	100.00	105.00	101.48	1,700.00	172,510.00
February 15, 2023	99.00	99.00	99.00	99.00	99.00	10.00	990.00
February 14, 2023	98.95	99.00	98.95	99.00	98.99	6,260.00	619,668.50
February 13, 2023	95.50	96.05	95.50	96.00	96.03	1,770.00	169,965.00
February 10, 2023	100.10	100.10	100.10	100.10	100.10	220.00	22,022.00
February 9, 2023	100.00	100.10	100.00	100.10	100.06	150.00	15,009.00
February 8, 2023	100.00	100.00	100.00	100.00	100.00	1,000.00	100,000.00
February 7, 2023	100.00	100.00	100.00	100.00	100.00	960.00	96,000.00
February 6, 2023	105.00	105.00	96.00	97.00	99.72	450.00	44,875.00
February 3, 2023	104.00	105.00	103.00	105.00	104.61	4,200.00	439,381.00
February 2, 2023	98.90	104.00	98.90	104.00	101.50	3,910.00	396,856.00
February 1, 2023	95.00	95.10	95.00	95.00	95.00	770.00	73,151.00
January 31, 2023	94.00	94.00	94.00	94.00	94.00	300.00	28,200.00
January 30, 2023	94.00	95.00	94.00	95.00	94.95	1,170.00	111,090.00
January 27, 2023	95.25	95.25	95.00	95.00	95.15	500.00	47,575.00
January 25, 2023	95.00	95.25	95.00	95.25	95.11	1,160.00	110,325.00
January 24, 2023	100.00	102.00	100.00	100.00	100.05	770.00	77,040.00
January 23, 2023	100.00	100.00	100.00	100.00	100.00	140.00	14,000.00
January 20, 2023	94.00	100.00	94.00	100.00	96.53	190.00	18,340.00
January 19, 2023	101.00	101.00	100.00	100.00	100.04	280.00	28,012.00
January 18, 2023	95.00	95.00	95.00	95.00	95.00	10.00	950.00
January 17, 2023	100.00	102.00	100.00	102.00	100.01	3,720.00	372,020.00
January 16, 2023	100.00	100.00	100.00	100.00	0.00	80.00	0.00
January 16, 2023	100.00	100.00	100.00	100.00	0.00	80.00	0.00
January 13, 2023	95.50	95.50	95.50	95.50	0.00	250.00	0.00
January 13, 2023	95.50	95.50	95.50	95.50	0.00	250.00	0.00
January 11, 2023	100.00	100.00	95.05	95.05	0.00	560.00	0.00
January 11, 2023	100.00	100.00	95.05	95.05	0.00	560.00	0.00
January 10, 2023	98.00	100.00	95.00	95.00	0.00	1,490.00	0.00
January 10, 2023	98.00	100.00	95.00	95.00	0.00	1,490.00	0.00
January 9, 2023	99.00	100.00	99.00	100.00	99.95	4,670.00	466,789.00
January 5, 2023	93.00	93.00	93.00	93.00	93.00	860.00	79,980.00
January 4, 2023	92.00	99.00	92.00	93.00	92.42	550.00	50,830.00
January 3, 2023	95.00	95.00	92.00	92.00	94.00	150.00	14,100.00

Bureau of Internal Revenue	Securities and Exchange Commission
Philippine Stock Exchange	San Miguel Corporation
San Miguel Brewery Inc.	Petron Corporation
Ginebra San Miguel Inc.	San Miguel Food and Beverage, Inc.
Valley Golf Country Club	Top Frontier Investment Holdings, Inc.
Bank of Commerce	San Miguel Properties, Inc.