Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	0.820	0.830	0.820	0.830	0.806	160,000
2024-05-02	0.830	0.830	0.820	0.820	0.796	132,000
2024-04-30	0.830	0.840	0.820	0.830	0.806	221,000
2024-04-29	0.830	0.830	0.830	0.830	0.806	44,000
2024-04-26	0.810	0.830	0.810	0.830	0.806	100,000
2024-04-25	0.830	0.830	0.810	0.830	0.806	181,000
2024-04-24	0.820	0.830	0.820	0.830	0.806	464,000
2024-04-23	0.830	0.830	0.800	0.800	0.777	869,000
2024-04-22	0.800	0.840	0.800	0.820	0.796	406,000
2024-04-19	0.830	0.830	0.800	0.800	0.777	1,419,000
2024-04-18	0.810	0.840	0.800	0.800	0.777	951,000
2024-04-17	0.770	0.840	0.760	0.800	0.777	1,314,000
2024-04-16	0.760	0.790	0.750	0.770	0.747	362,000
2024-04-15	0.760	0.780	0.760	0.780	0.757	125,000
2024-04-12	0.800	0.800	0.770	0.790	0.767	177,000
2024-04-11	0.780	0.790	0.780	0.790	0.767	378,000
2024-04-08	0.750	0.790	0.750	0.780	0.757	85,000
2024-04-05	0.800	0.800	0.760	0.780	0.757	936,000
2024-04-04	0.800	0.800	0.780	0.800	0.777	246,000
2024-04-03	0.830	0.840	0.790	0.800	0.777	643,000
2024-04-02	0.810	0.840	0.810	0.830	0.806	774,000
2024-04-01	0.800	0.800	0.800	0.800	0.777	1,384,000
2024-03-27	0.780	0.800	0.780	0.800	0.777	276,000
2024-03-26	0.780	0.790	0.780	0.780	0.757	79,000
2024-03-25	0.780	0.790	0.780	0.780	0.757	232,000
2024-03-22	0.780	0.790	0.780	0.790	0.767	209,000
2024-03-21	0.780	0.790	0.780	0.790	0.767	456,000
2024-03-20	0.810	0.810	0.780	0.780	0.757	283,000
2024-03-19	0.820	0.830	0.790	0.810	0.786	1,141,000
2024-03-18	0.820	0.830	0.810	0.820	0.796	107,000
2024-03-15	0.820	0.830	0.820	0.830	0.806	102,000
2024-03-14	0.820	0.830	0.820	0.820	0.796	853,000
2024-03-13	0.800	0.810	0.800	0.810	0.786	331,000
2024-03-12	0.810	0.810	0.800	0.800	0.777	409,000
2024-03-11	0.810	0.810	0.800	0.810	0.786	462,000
2024-03-08	0.810	0.820	0.810	0.810	0.786	170,000
2024-03-07	0.820	0.830	0.800	0.810	0.786	554,000
2024-03-06	0.810	0.820	0.810	0.820	0.796	129,000
2024-03-05	0.820	0.830	0.810	0.810	0.786	1,407,000
2024-03-04	0.810	0.840	0.810	0.830	0.806	214,000
2024-03-01	0.810	0.840	0.810	0.830	0.806	595,000
2024-02-29	0.810	0.840	0.810	0.810	0.786	105,000
2024-02-28	0.820	0.840	0.810	0.840	0.815	471,000
2024-02-27	0.850	0.850	0.830	0.830	0.806	53,000
2024-02-26	0.840	0.850	0.820	0.850	0.825	100,000
2024-02-23	0.850	0.850	0.810	0.840	0.815	988,000
2024-02-22	0.850	0.850	0.850	0.850	0.825	12,000
2024-02-21	0.860	0.860	0.830	0.840	0.815	348,000
2024-02-20	0.840	0.860	0.830	0.830	0.806	169,000
2024-02-19	0.870	0.880	0.840	0.850	0.825	544,000
2024-02-16	0.880	0.880	0.870	0.870	0.844	843,000
2024-02-15	0.850	0.860	0.840	0.860	0.835	707,000
2024-02-14	0.830	0.850	0.830	0.840	0.815	108,000
2024-02-13	0.830	0.840	0.820	0.830	0.806	638,000
2024-02-12	0.840	0.840	0.830	0.840	0.815	246,000
2024-02-08	0.850	0.860	0.840	0.840	0.815	463,000
2024-02-07	0.850	0.860	0.840	0.850	0.825	420,000
2024-02-06	0.860	0.860	0.830	0.840	0.815	138,000
2024-02-05	0.850	0.860	0.840	0.840	0.815	354,000
2024-02-02	0.870	0.870	0.840	0.840	0.815	693,000

← NewerPage 11 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.