Balai Ni Fruitas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 10,000 |
| 2024-05-08 | 0.450 | 0.455 | 0.450 | 0.455 | 0.455 | 1,590,000 |
| 2024-05-07 | 0.445 | 0.445 | 0.440 | 0.440 | 0.440 | 90,000 |
| 2024-05-06 | 0.440 | 0.455 | 0.440 | 0.455 | 0.455 | 1,480,000 |
| 2024-05-03 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 30,000 |
| 2024-05-02 | 0.430 | 0.440 | 0.420 | 0.440 | 0.440 | 1,680,000 |
| 2024-04-30 | 0.440 | 0.445 | 0.440 | 0.445 | 0.445 | 820,000 |
| 2024-04-29 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 50,000 |
| 2024-04-26 | 0.440 | 0.445 | 0.435 | 0.445 | 0.445 | 1,130,000 |
| 2024-04-25 | 0.440 | 0.440 | 0.425 | 0.435 | 0.435 | 70,000 |
| 2024-04-24 | 0.440 | 0.440 | 0.420 | 0.440 | 0.440 | 830,000 |
| 2024-04-23 | 0.420 | 0.440 | 0.420 | 0.420 | 0.420 | 5,870,000 |
| 2024-04-22 | 0.390 | 0.425 | 0.390 | 0.420 | 0.420 | 1,270,000 |
| 2024-04-19 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 90,000 |
| 2024-04-18 | 0.420 | 0.430 | 0.400 | 0.400 | 0.400 | 120,000 |
| 2024-04-17 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 100,000 |
| 2024-04-16 | 0.410 | 0.425 | 0.395 | 0.420 | 0.420 | 1,170,000 |
| 2024-04-15 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 50,000 |
| 2024-04-12 | 0.370 | 0.420 | 0.370 | 0.395 | 0.395 | 1,390,000 |
| 2024-04-11 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 450,000 |
| 2024-04-08 | 0.375 | 0.375 | 0.370 | 0.370 | 0.370 | 1,070,000 |
| 2024-04-05 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 30,000 |
| 2024-04-03 | 0.375 | 0.380 | 0.375 | 0.380 | 0.380 | 170,000 |
| 2024-04-02 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 160,000 |
| 2024-04-01 | 0.380 | 0.380 | 0.375 | 0.375 | 0.375 | 240,000 |
| 2024-03-27 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 230,000 |
| 2024-03-26 | 0.390 | 0.400 | 0.340 | 0.360 | 0.360 | 310,000 |
| 2024-03-25 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 40,000 |
| 2024-03-22 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 20,000 |
| 2024-03-20 | 0.395 | 0.400 | 0.390 | 0.400 | 0.400 | 220,000 |
| 2024-03-19 | 0.400 | 0.415 | 0.395 | 0.395 | 0.395 | 370,000 |
| 2024-03-18 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 260,000 |
| 2024-03-15 | 0.410 | 0.410 | 0.400 | 0.410 | 0.410 | 60,000 |
| 2024-03-14 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 120,000 |
| 2024-03-13 | 0.415 | 0.415 | 0.400 | 0.400 | 0.400 | 190,000 |
| 2024-03-12 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 480,000 |
| 2024-03-11 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 40,000 |
| 2024-03-08 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 220,000 |
| 2024-03-07 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 470,000 |
| 2024-03-06 | 0.405 | 0.405 | 0.400 | 0.400 | 0.400 | 1,380,000 |
| 2024-03-05 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 150,000 |
| 2024-03-04 | 0.435 | 0.435 | 0.415 | 0.415 | 0.415 | 250,000 |
| 2024-03-01 | 0.420 | 0.435 | 0.420 | 0.435 | 0.435 | 1,410,000 |
| 2024-02-29 | 0.405 | 0.415 | 0.405 | 0.405 | 0.405 | 210,000 |
| 2024-02-28 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 360,000 |
| 2024-02-27 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 10,000 |
| 2024-02-26 | 0.415 | 0.420 | 0.410 | 0.410 | 0.410 | 350,000 |
| 2024-02-23 | 0.415 | 0.415 | 0.410 | 0.415 | 0.415 | 730,000 |
| 2024-02-22 | 0.415 | 0.415 | 0.410 | 0.410 | 0.410 | 210,000 |
| 2024-02-21 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 80,000 |
| 2024-02-20 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 150,000 |
| 2024-02-19 | 0.415 | 0.430 | 0.415 | 0.430 | 0.430 | 110,000 |
| 2024-02-16 | 0.425 | 0.430 | 0.410 | 0.415 | 0.415 | 190,000 |
| 2024-02-15 | 0.410 | 0.425 | 0.410 | 0.425 | 0.425 | 260,000 |
| 2024-02-14 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 10,000 |
| 2024-02-13 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 10,000 |
| 2024-02-12 | 0.410 | 0.430 | 0.410 | 0.425 | 0.425 | 960,000 |
| 2024-02-08 | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | 1,000,000 |
| 2024-02-06 | 0.420 | 0.425 | 0.405 | 0.420 | 0.420 | 270,000 |
| 2024-02-05 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 190,000 |
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.