Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	0.870	0.870	0.850	0.870	0.844	287,000
2024-01-31	0.850	0.870	0.850	0.870	0.844	3,941,000
2024-01-30	0.880	0.880	0.850	0.850	0.825	577,000
2024-01-29	0.880	0.890	0.870	0.880	0.854	944,000
2024-01-26	0.850	0.890	0.850	0.870	0.844	2,373,000
2024-01-25	0.850	0.850	0.830	0.840	0.815	745,000
2024-01-24	0.820	0.850	0.820	0.850	0.825	985,000
2024-01-23	0.820	0.830	0.810	0.810	0.786	2,558,000
2024-01-22	0.830	0.830	0.820	0.820	0.796	493,000
2024-01-19	0.850	0.850	0.810	0.830	0.806	1,657,000
2024-01-18	0.850	0.850	0.820	0.830	0.806	2,036,000
2024-01-17	0.870	0.870	0.840	0.850	0.825	2,223,000
2024-01-16	0.880	0.880	0.840	0.850	0.825	7,049,000
2024-01-15	0.910	0.910	0.850	0.870	0.844	5,590,000
2024-01-12	0.900	0.900	0.890	0.900	0.874	392,000
2024-01-11	0.910	0.920	0.870	0.890	0.864	2,757,000
2024-01-10	0.920	0.930	0.910	0.910	0.883	763,000
2024-01-09	0.900	0.920	0.900	0.910	0.883	887,000
2024-01-08	0.910	0.920	0.900	0.920	0.893	1,038,000
2024-01-05	0.930	0.940	0.850	0.900	0.874	7,972,000
2024-01-04	0.970	0.970	0.890	0.940	0.912	4,749,000
2024-01-03	0.970	0.970	0.960	0.960	0.932	417,000
2024-01-02	0.970	0.970	0.960	0.960	0.932	127,000
2023-12-29	0.970	0.970	0.940	0.960	0.932	1,145,000
2023-12-28	0.960	0.970	0.960	0.970	0.942	176,000
2023-12-27	0.970	0.970	0.950	0.950	0.922	592,000
2023-12-22	0.980	0.980	0.950	0.950	0.922	2,613,000
2023-12-21	0.990	0.990	0.950	0.970	0.942	1,935,000
2023-12-20	1.010	1.020	0.960	0.990	0.961	5,735,000
2023-12-19	1.040	1.040	1.000	1.000	0.971	3,526,000
2023-12-18	1.030	1.040	1.010	1.040	1.009	191,000
2023-12-15	1.020	1.020	1.020	1.020	0.990	172,000
2023-12-14	1.020	1.020	1.020	1.020	0.990	386,000
2023-12-13	1.030	1.030	1.020	1.020	0.990	66,000
2023-12-12	1.020	1.030	1.000	1.020	0.990	380,000
2023-12-11	1.020	1.020	1.010	1.020	0.990	1,257,000
2023-12-07	1.010	1.020	1.000	1.020	0.990	171,000
2023-12-06	1.030	1.030	1.010	1.010	0.980	715,000
2023-12-05	1.020	1.030	1.010	1.030	1.000	1,349,000
2023-12-04	1.030	1.030	1.010	1.020	0.990	2,025,000
2023-12-01	1.050	1.050	1.020	1.020	0.990	877,000
2023-11-30	1.050	1.050	1.020	1.040	1.009	1,113,000
2023-11-29	1.030	1.050	1.000	1.050	1.019	5,404,000
2023-11-28	1.020	1.030	1.000	1.020	0.990	8,034,000
2023-11-24	1.060	1.070	1.020	1.020	0.990	11,215,000
2023-11-23	1.100	1.130	1.060	1.060	1.029	16,563,000
2023-11-22	1.110	1.130	1.100	1.100	1.068	5,997,000
2023-11-21	1.230	1.240	1.090	1.100	1.068	19,558,000
2023-11-20	1.240	1.250	1.210	1.250	1.213	3,922,000
2023-11-17	1.240	1.250	1.190	1.240	1.204	12,456,000
2023-11-16	1.170	1.250	1.150	1.230	1.194	22,541,000
2023-11-15	1.220	1.220	1.140	1.170	1.136	4,507,000
2023-11-14	1.180	1.230	1.160	1.220	1.184	19,424,000
2023-11-13	1.190	1.200	1.140	1.180	1.145	2,397,000
2023-11-10	1.160	1.200	1.140	1.190	1.155	17,438,000
2023-11-09	1.090	1.170	1.080	1.150	1.116	11,081,000
2023-11-08	1.080	1.090	1.080	1.090	1.058	1,470,000
2023-11-07	1.090	1.090	1.070	1.070	1.039	916,000
2023-11-06	1.090	1.090	1.070	1.080	1.039	1,432,000
2023-11-03	1.060	1.090	1.050	1.080	1.039	4,798,000

← NewerPage 12 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.