Balai Ni Fruitas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	0.550	0.560	0.530	0.540	0.540	13,589,000
2023-07-26	0.530	0.570	0.520	0.550	0.550	17,052,000
2023-07-25	0.530	0.530	0.510	0.530	0.530	202,000
2023-07-24	0.520	0.530	0.520	0.530	0.530	31,000
2023-07-21	0.520	0.520	0.520	0.520	0.520	831,000
2023-07-20	0.530	0.530	0.520	0.530	0.530	493,000
2023-07-19	0.520	0.530	0.510	0.520	0.520	608,000
2023-07-18	0.520	0.530	0.510	0.520	0.520	2,247,000
2023-07-17	0.530	0.540	0.520	0.540	0.540	217,000
2023-07-14	0.530	0.530	0.520	0.520	0.520	187,000
2023-07-13	0.520	0.530	0.520	0.520	0.520	1,556,000
2023-07-12	0.540	0.550	0.520	0.520	0.520	3,667,000
2023-07-11	0.540	0.550	0.530	0.540	0.540	1,087,000
2023-07-10	0.530	0.550	0.530	0.530	0.530	1,125,000
2023-07-07	0.540	0.550	0.520	0.530	0.530	2,271,000
2023-07-06	0.540	0.550	0.520	0.540	0.540	3,895,000
2023-07-05	0.560	0.570	0.530	0.540	0.540	24,345,000
2023-07-04	0.550	0.570	0.550	0.560	0.560	14,198,000
2023-07-03	0.580	0.580	0.530	0.550	0.550	13,872,000
2023-06-30	0.570	0.580	0.540	0.580	0.580	14,114,000
2023-06-29	0.550	0.570	0.540	0.570	0.570	7,499,000
2023-06-27	0.540	0.550	0.530	0.550	0.550	3,510,000
2023-06-26	0.540	0.540	0.520	0.540	0.540	564,000
2023-06-23	0.540	0.540	0.530	0.540	0.540	878,000
2023-06-22	0.530	0.540	0.530	0.540	0.540	1,311,000
2023-06-21	0.530	0.540	0.520	0.530	0.530	823,000
2023-06-20	0.530	0.550	0.520	0.540	0.540	2,378,000
2023-06-19	0.540	0.540	0.520	0.530	0.530	269,000
2023-06-16	0.530	0.540	0.520	0.540	0.540	700,000
2023-06-15	0.530	0.550	0.520	0.530	0.530	3,850,000
2023-06-14	0.560	0.560	0.540	0.540	0.540	1,948,000
2023-06-13	0.550	0.560	0.540	0.560	0.560	838,000
2023-06-09	0.580	0.590	0.530	0.550	0.550	7,014,000
2023-06-08	0.580	0.590	0.570	0.580	0.580	5,686,000
2023-06-07	0.560	0.600	0.560	0.580	0.580	13,642,000
2023-06-06	0.570	0.570	0.560	0.570	0.570	521,000
2023-06-05	0.560	0.570	0.560	0.570	0.570	1,925,000
2023-06-02	0.560	0.560	0.540	0.560	0.560	523,000
2023-06-01	0.560	0.560	0.540	0.550	0.550	550,000
2023-05-31	0.570	0.580	0.540	0.560	0.560	3,406,000
2023-05-30	0.570	0.580	0.550	0.570	0.570	2,735,000
2023-05-29	0.560	0.570	0.550	0.570	0.570	2,114,000
2023-05-26	0.540	0.580	0.540	0.560	0.560	2,465,000
2023-05-25	0.540	0.570	0.520	0.560	0.560	7,499,000
2023-05-24	0.550	0.550	0.520	0.540	0.540	2,986,000
2023-05-23	0.540	0.550	0.540	0.540	0.540	2,482,000
2023-05-22	0.560	0.560	0.540	0.540	0.540	4,185,000
2023-05-19	0.570	0.570	0.550	0.560	0.560	6,046,000
2023-05-18	0.580	0.580	0.570	0.570	0.570	1,768,000
2023-05-17	0.580	0.580	0.560	0.580	0.580	1,149,000
2023-05-16	0.580	0.590	0.560	0.570	0.570	3,130,000
2023-05-15	0.580	0.590	0.570	0.580	0.580	1,488,000
2023-05-12	0.570	0.580	0.570	0.570	0.570	5,915,000
2023-05-11	0.580	0.580	0.570	0.580	0.580	4,707,000
2023-05-10	0.580	0.590	0.570	0.580	0.580	1,639,000
2023-05-09	0.590	0.590	0.570	0.580	0.580	1,492,000
2023-05-08	0.570	0.590	0.570	0.590	0.590	2,463,000
2023-05-05	0.590	0.600	0.570	0.570	0.570	10,220,000
2023-05-04	0.590	0.600	0.570	0.590	0.590	3,090,000
2023-05-03	0.580	0.590	0.570	0.590	0.590	1,896,000

← NewerPage 12 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.