Balai Ni Fruitas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-10	0.370	0.370	0.345	0.345	0.345	600,000
2024-12-09	0.360	0.360	0.360	0.360	0.360	80,000
2024-12-06	0.360	0.360	0.360	0.360	0.360	20,000
2024-12-05	0.375	0.375	0.350	0.370	0.370	260,000
2024-12-02	0.375	0.375	0.375	0.375	0.375	10,000
2024-11-29	0.375	0.375	0.375	0.375	0.375	300,000
2024-11-27	0.360	0.360	0.360	0.360	0.360	50,000
2024-11-26	0.360	0.360	0.360	0.360	0.360	260,000
2024-11-22	0.360	0.360	0.350	0.350	0.350	230,000
2024-11-21	0.380	0.380	0.380	0.380	0.380	10,000
2024-11-19	0.360	0.365	0.360	0.365	0.365	20,000
2024-11-18	0.360	0.380	0.350	0.380	0.380	110,000
2024-11-15	0.355	0.360	0.355	0.360	0.360	90,000
2024-11-14	0.370	0.370	0.355	0.355	0.355	450,000
2024-11-13	0.370	0.370	0.360	0.360	0.360	490,000
2024-11-08	0.370	0.385	0.370	0.385	0.385	160,000
2024-11-07	0.375	0.385	0.360	0.370	0.370	1,020,000
2024-11-06	0.385	0.385	0.375	0.380	0.380	60,000
2024-11-05	0.385	0.395	0.385	0.385	0.385	170,000
2024-11-04	0.380	0.380	0.380	0.380	0.380	30,000
2024-10-31	0.390	0.390	0.390	0.390	0.390	100,000
2024-10-30	0.390	0.390	0.390	0.390	0.390	1,590,000
2024-10-25	0.395	0.395	0.375	0.390	0.390	300,000
2024-10-24	0.395	0.395	0.395	0.395	0.395	100,000
2024-10-23	0.395	0.395	0.395	0.395	0.395	10,000
2024-10-22	0.395	0.395	0.395	0.395	0.395	30,000
2024-10-21	0.390	0.400	0.390	0.395	0.395	930,000
2024-10-18	0.390	0.400	0.380	0.390	0.390	510,000
2024-10-17	0.395	0.400	0.395	0.400	0.400	110,000
2024-10-16	0.395	0.400	0.380	0.400	0.400	320,000
2024-10-15	0.400	0.400	0.395	0.400	0.400	280,000
2024-10-14	0.390	0.400	0.380	0.400	0.400	500,000
2024-10-11	0.395	0.395	0.380	0.390	0.390	460,000
2024-10-10	0.375	0.395	0.375	0.395	0.395	1,000,000
2024-10-09	0.375	0.380	0.370	0.380	0.380	360,000
2024-10-08	0.380	0.380	0.370	0.375	0.375	2,020,000
2024-10-07	0.375	0.380	0.370	0.375	0.375	2,530,000
2024-10-04	0.375	0.375	0.370	0.375	0.375	480,000
2024-10-03	0.370	0.380	0.370	0.380	0.380	470,000
2024-10-02	0.380	0.380	0.375	0.375	0.375	1,060,000
2024-10-01	0.380	0.380	0.380	0.380	0.380	130,000
2024-09-30	0.380	0.395	0.375	0.395	0.395	170,000
2024-09-27	0.390	0.395	0.380	0.395	0.395	100,000
2024-09-26	0.395	0.400	0.395	0.400	0.400	110,000
2024-09-25	0.390	0.390	0.380	0.380	0.380	130,000
2024-09-24	0.395	0.395	0.390	0.390	0.390	100,000
2024-09-23	0.390	0.390	0.390	0.390	0.390	90,000
2024-09-20	0.380	0.380	0.375	0.380	0.380	230,000
2024-09-19	0.390	0.395	0.390	0.395	0.395	20,000
2024-09-18	0.380	0.380	0.375	0.375	0.375	250,000
2024-09-17	0.395	0.395	0.395	0.395	0.395	20,000
2024-09-16	0.375	0.380	0.375	0.380	0.380	160,000
2024-09-11	0.395	0.395	0.390	0.395	0.395	60,000
2024-09-10	0.395	0.395	0.375	0.380	0.380	880,000
2024-09-09	0.390	0.395	0.390	0.395	0.395	110,000
2024-09-06	0.380	0.390	0.380	0.390	0.390	150,000
2024-09-05	0.395	0.395	0.380	0.380	0.380	330,000
2024-09-03	0.385	0.395	0.380	0.395	0.395	190,000
2024-09-02	0.395	0.395	0.395	0.395	0.395	60,000
2024-08-30	0.390	0.395	0.390	0.395	0.395	90,000

← NewerPage 7 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.