• Home
  • About Us
  • Companies Handled
  • Services Offered
  • Downloadable Forms
  • Links
    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.
  • Faqs
  • Contact Us


Year:   Month:

Share Prices of Top Frontier Investment Holdings, Inc.

Stock Code: TFHI

Date Open High Low Close Average Volume Value
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

We have an updated Privacy Statement. Click here. I Agree