Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.770	0.780	0.760	0.780	0.757	143,000
2024-07-30	0.770	0.780	0.740	0.780	0.757	1,252,000
2024-07-29	0.780	0.810	0.770	0.770	0.747	329,000
2024-07-26	0.770	0.780	0.770	0.780	0.757	726,000
2024-07-25	0.800	0.800	0.770	0.770	0.747	377,000
2024-07-23	0.810	0.810	0.790	0.800	0.777	359,000
2024-07-22	0.800	0.800	0.790	0.790	0.767	94,000
2024-07-19	0.800	0.810	0.780	0.800	0.777	91,000
2024-07-18	0.780	0.800	0.780	0.800	0.777	182,000
2024-07-17	0.810	0.820	0.790	0.790	0.767	96,000
2024-07-16	0.800	0.810	0.780	0.780	0.757	332,000
2024-07-15	0.800	0.810	0.790	0.810	0.786	155,000
2024-07-12	0.790	0.790	0.790	0.790	0.767	31,000
2024-07-11	0.790	0.790	0.790	0.790	0.767	62,000
2024-07-10	0.780	0.800	0.770	0.800	0.777	776,000
2024-07-09	0.800	0.810	0.790	0.790	0.767	291,000
2024-07-08	0.800	0.800	0.800	0.800	0.777	2,000
2024-07-05	0.790	0.810	0.790	0.810	0.786	276,000
2024-07-04	0.810	0.810	0.790	0.790	0.767	179,000
2024-07-03	0.820	0.830	0.820	0.820	0.796	42,000
2024-07-02	0.810	0.830	0.800	0.810	0.786	133,000
2024-07-01	0.820	0.830	0.800	0.810	0.786	70,000
2024-06-28	0.820	0.820	0.810	0.820	0.796	96,000
2024-06-27	0.800	0.810	0.800	0.810	0.786	85,000
2024-06-26	0.790	0.800	0.790	0.800	0.777	139,000
2024-06-25	0.790	0.800	0.790	0.800	0.777	153,000
2024-06-24	0.810	0.810	0.800	0.810	0.786	661,000
2024-06-21	0.840	0.840	0.820	0.820	0.796	220,000
2024-06-20	0.850	0.850	0.830	0.830	0.806	208,000
2024-06-19	0.850	0.850	0.830	0.850	0.825	648,000
2024-06-18	0.830	0.850	0.830	0.850	0.825	11,635,000
2024-06-14	0.820	0.830	0.800	0.830	0.806	2,797,000
2024-06-13	0.810	0.820	0.810	0.820	0.796	131,000
2024-06-11	0.820	0.820	0.810	0.820	0.796	91,000
2024-06-10	0.810	0.820	0.810	0.820	0.796	269,000
2024-06-07	0.820	0.820	0.810	0.810	0.786	17,000
2024-06-06	0.820	0.820	0.810	0.810	0.786	58,000
2024-06-05	0.810	0.830	0.810	0.820	0.796	88,000
2024-06-04	0.820	0.820	0.810	0.810	0.786	274,000
2024-06-03	0.830	0.830	0.810	0.820	0.796	106,000
2024-05-31	0.840	0.840	0.810	0.830	0.806	283,000
2024-05-30	0.850	0.850	0.830	0.830	0.806	70,000
2024-05-29	0.820	0.850	0.820	0.850	0.825	15,000
2024-05-28	0.820	0.850	0.820	0.850	0.825	558,000
2024-05-27	0.830	0.830	0.820	0.820	0.796	319,000
2024-05-24	0.830	0.830	0.820	0.830	0.806	448,000
2024-05-23	0.840	0.850	0.830	0.830	0.806	1,360,000
2024-05-22	0.840	0.850	0.830	0.830	0.806	932,000
2024-05-21	0.860	0.860	0.840	0.850	0.825	598,000
2024-05-20	0.870	0.870	0.840	0.850	0.825	780,000
2024-05-17	0.830	0.870	0.830	0.850	0.825	2,255,000
2024-05-16	0.830	0.830	0.810	0.830	0.806	619,000
2024-05-15	0.820	0.830	0.810	0.820	0.796	1,410,000
2024-05-14	0.830	0.830	0.820	0.820	0.796	579,000
2024-05-13	0.830	0.830	0.820	0.820	0.796	141,000
2024-05-10	0.810	0.830	0.810	0.820	0.796	150,000
2024-05-09	0.810	0.830	0.810	0.830	0.806	207,000
2024-05-08	0.810	0.820	0.810	0.820	0.796	92,000
2024-05-07	0.810	0.820	0.800	0.820	0.796	129,000
2024-05-06	0.820	0.830	0.820	0.820	0.796	77,000

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-13	0.0100 PHP
2024-11-08	0.0100 PHP
2023-11-07	0.0100 PHP
2022-08-03	0.0100 PHP
2020-08-24	0.0100 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.