Balai Ni Fruitas Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	0.460	0.460	0.440	0.460	0.460	40,000
2023-10-20	0.460	0.460	0.460	0.460	0.460	100,000
2023-10-19	0.450	0.470	0.450	0.470	0.470	110,000
2023-10-18	0.450	0.460	0.450	0.455	0.455	310,000
2023-10-17	0.445	0.450	0.445	0.450	0.450	170,000
2023-10-16	0.440	0.440	0.435	0.440	0.440	90,000
2023-10-13	0.445	0.455	0.435	0.435	0.435	110,000
2023-10-12	0.450	0.450	0.440	0.440	0.440	130,000
2023-10-11	0.435	0.455	0.435	0.435	0.435	280,000
2023-10-10	0.435	0.455	0.435	0.450	0.450	160,000
2023-10-09	0.455	0.455	0.440	0.440	0.440	370,000
2023-10-06	0.445	0.455	0.430	0.430	0.430	630,000
2023-10-05	0.450	0.455	0.440	0.455	0.455	70,000
2023-10-04	0.450	0.470	0.445	0.450	0.450	110,000
2023-10-03	0.455	0.470	0.450	0.450	0.450	410,000
2023-10-02	0.440	0.455	0.425	0.450	0.450	420,000
2023-09-29	0.435	0.450	0.435	0.445	0.445	220,000
2023-09-28	0.450	0.450	0.425	0.435	0.435	410,000
2023-09-27	0.450	0.450	0.425	0.450	0.450	580,000
2023-09-26	0.435	0.450	0.435	0.450	0.450	170,000
2023-09-25	0.455	0.455	0.410	0.450	0.450	1,060,000
2023-09-22	0.460	0.460	0.450	0.450	0.450	40,000
2023-09-21	0.425	0.440	0.425	0.430	0.430	150,000
2023-09-20	0.440	0.440	0.430	0.440	0.440	150,000
2023-09-19	0.440	0.445	0.440	0.440	0.440	220,000
2023-09-18	0.440	0.445	0.440	0.445	0.445	440,000
2023-09-15	0.435	0.440	0.420	0.440	0.440	980,000
2023-09-14	0.460	0.460	0.445	0.445	0.445	700,000
2023-09-13	0.465	0.465	0.460	0.460	0.460	1,940,000
2023-09-12	0.465	0.470	0.465	0.465	0.465	180,000
2023-09-11	0.470	0.470	0.465	0.470	0.470	120,000
2023-09-08	0.475	0.475	0.470	0.470	0.470	190,000
2023-09-07	0.470	0.470	0.470	0.470	0.470	850,000
2023-09-06	0.480	0.480	0.470	0.475	0.475	400,000
2023-09-05	0.470	0.485	0.470	0.485	0.485	60,000
2023-09-04	0.475	0.475	0.470	0.470	0.470	70,000
2023-09-01	0.470	0.480	0.470	0.480	0.480	620,000
2023-08-31	0.470	0.480	0.470	0.480	0.480	970,000
2023-08-30	0.485	0.485	0.470	0.470	0.470	1,870,000
2023-08-29	0.510	0.510	0.485	0.485	0.485	3,012,000
2023-08-25	0.500	0.530	0.490	0.510	0.510	5,637,000
2023-08-24	0.530	0.540	0.480	0.510	0.510	8,318,000
2023-08-23	0.500	0.530	0.470	0.530	0.530	6,934,000
2023-08-22	0.510	0.520	0.500	0.500	0.500	309,000
2023-08-18	0.520	0.520	0.500	0.500	0.500	843,000
2023-08-17	0.500	0.520	0.500	0.520	0.520	1,276,000
2023-08-16	0.510	0.520	0.510	0.510	0.510	146,000
2023-08-15	0.510	0.520	0.500	0.510	0.510	3,365,000
2023-08-14	0.510	0.520	0.510	0.520	0.520	99,000
2023-08-11	0.530	0.530	0.510	0.520	0.520	344,000
2023-08-10	0.520	0.520	0.510	0.520	0.520	182,000
2023-08-09	0.530	0.530	0.510	0.510	0.510	381,000
2023-08-08	0.520	0.530	0.510	0.530	0.530	135,000
2023-08-07	0.510	0.530	0.510	0.520	0.520	69,000
2023-08-04	0.510	0.530	0.510	0.510	0.510	1,293,000
2023-08-03	0.510	0.520	0.510	0.510	0.510	2,366,000
2023-08-02	0.530	0.530	0.520	0.520	0.520	3,594,000
2023-08-01	0.530	0.540	0.520	0.520	0.520	3,022,000
2023-07-31	0.530	0.540	0.520	0.530	0.530	3,963,000
2023-07-28	0.540	0.540	0.520	0.530	0.530	993,000

← NewerPage 11 of 16 · 924 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.