Balai Ni Fruitas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	0.660	0.680	0.640	0.660	0.660	2,450,000
2022-10-27	0.640	0.670	0.640	0.660	0.660	4,002,000
2022-10-26	0.640	0.650	0.630	0.650	0.650	1,168,000
2022-10-25	0.630	0.650	0.620	0.640	0.640	2,437,000
2022-10-24	0.650	0.660	0.630	0.630	0.630	5,938,000
2022-10-21	0.660	0.670	0.640	0.650	0.650	2,666,000
2022-10-20	0.650	0.670	0.630	0.670	0.670	3,040,000
2022-10-19	0.630	0.670	0.630	0.650	0.650	3,976,000
2022-10-18	0.660	0.690	0.640	0.640	0.640	15,350,000
2022-10-17	0.660	0.670	0.640	0.650	0.650	2,480,000
2022-10-14	0.630	0.660	0.630	0.660	0.660	4,304,000
2022-10-13	0.620	0.640	0.620	0.640	0.640	3,995,000
2022-10-12	0.640	0.650	0.630	0.630	0.630	313,000
2022-10-11	0.620	0.650	0.610	0.650	0.650	10,860,000
2022-10-10	0.680	0.680	0.620	0.640	0.640	6,941,000
2022-10-07	0.660	0.680	0.620	0.680	0.680	12,146,000
2022-10-06	0.630	0.660	0.600	0.660	0.660	10,791,000
2022-10-05	0.600	0.630	0.600	0.620	0.620	6,165,000
2022-10-04	0.580	0.600	0.580	0.600	0.600	2,836,000
2022-10-03	0.580	0.620	0.550	0.580	0.580	6,709,000
2022-09-30	0.600	0.610	0.580	0.600	0.600	1,609,000
2022-09-29	0.620	0.640	0.610	0.610	0.610	4,524,000
2022-09-28	0.640	0.650	0.590	0.600	0.600	8,784,000
2022-09-27	0.700	0.700	0.610	0.650	0.650	12,082,000
2022-09-23	0.690	0.700	0.680	0.700	0.700	1,630,000
2022-09-22	0.670	0.700	0.670	0.690	0.690	3,842,000
2022-09-21	0.720	0.730	0.640	0.700	0.700	26,662,000
2022-09-20	0.680	0.720	0.680	0.720	0.720	5,441,000
2022-09-19	0.720	0.730	0.660	0.680	0.680	11,798,000
2022-09-16	0.720	0.750	0.710	0.720	0.720	4,861,000
2022-09-15	0.730	0.770	0.700	0.730	0.730	17,069,000
2022-09-14	0.730	0.750	0.700	0.730	0.730	12,519,000
2022-09-13	0.820	0.830	0.750	0.760	0.760	11,369,000
2022-09-12	0.810	0.840	0.810	0.820	0.820	4,577,000
2022-09-09	0.850	0.860	0.800	0.800	0.800	19,272,000
2022-09-08	0.840	0.870	0.840	0.850	0.850	5,669,000
2022-09-07	0.880	0.900	0.840	0.840	0.840	15,816,000
2022-09-06	0.880	0.900	0.840	0.880	0.880	18,150,000
2022-09-05	0.940	0.950	0.840	0.890	0.890	18,029,000
2022-09-02	0.910	0.950	0.890	0.940	0.940	15,875,000
2022-09-01	0.880	0.930	0.870	0.920	0.920	34,523,000
2022-08-31	1.050	1.100	0.890	0.890	0.890	97,461,000
2022-08-30	0.990	1.070	0.980	1.050	1.050	20,235,000
2022-08-26	1.010	1.070	0.950	1.000	1.000	41,266,000
2022-08-25	0.890	1.050	0.870	0.990	0.990	70,922,000
2022-08-24	0.880	0.900	0.850	0.860	0.860	17,780,000
2022-08-23	0.840	0.890	0.840	0.880	0.880	21,111,000
2022-08-22	0.850	0.870	0.830	0.840	0.840	7,730,000
2022-08-19	0.840	0.860	0.830	0.850	0.850	11,961,000
2022-08-18	0.810	0.860	0.810	0.830	0.830	16,301,000
2022-08-17	0.900	0.930	0.820	0.820	0.820	24,633,000
2022-08-16	0.900	0.930	0.880	0.900	0.900	25,424,000
2022-08-15	0.850	0.890	0.840	0.880	0.880	17,134,000
2022-08-12	0.800	0.850	0.790	0.850	0.850	16,760,000
2022-08-11	0.780	0.800	0.760	0.800	0.800	12,138,000
2022-08-10	0.740	0.780	0.730	0.780	0.780	15,043,000
2022-08-09	0.740	0.750	0.710	0.730	0.730	9,700,000
2022-08-08	0.710	0.750	0.710	0.740	0.740	11,540,000
2022-08-05	0.660	0.720	0.630	0.720	0.720	18,785,000
2022-08-04	0.690	0.700	0.630	0.660	0.660	8,994,000

← NewerPage 15 of 16 · 925 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.