Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.080	1.090	1.030	1.060	1.019	5,226,000
2023-10-27	1.100	1.100	1.060	1.080	1.039	18,845,000
2023-10-26	1.100	1.110	1.050	1.100	1.058	19,348,000
2023-10-25	1.100	1.100	1.070	1.080	1.039	903,000
2023-10-24	1.090	1.110	1.060	1.100	1.058	15,404,000
2023-10-23	1.080	1.100	1.060	1.090	1.048	3,270,000
2023-10-20	1.110	1.120	1.060	1.080	1.039	18,318,000
2023-10-19	1.110	1.120	1.080	1.110	1.067	7,799,000
2023-10-18	1.080	1.170	1.080	1.090	1.048	29,477,000
2023-10-17	1.110	1.130	1.080	1.080	1.039	10,558,000
2023-10-16	1.110	1.130	1.070	1.110	1.067	10,153,000
2023-10-13	1.160	1.180	1.110	1.110	1.067	24,052,000
2023-10-12	1.160	1.170	1.120	1.160	1.115	16,643,000
2023-10-11	1.150	1.170	1.130	1.160	1.115	17,277,000
2023-10-10	1.170	1.180	1.120	1.150	1.106	16,220,000
2023-10-09	1.150	1.180	1.140	1.180	1.135	19,344,000
2023-10-06	1.180	1.200	1.160	1.180	1.135	10,628,000
2023-10-05	1.190	1.210	1.150	1.180	1.135	25,047,000
2023-10-04	1.160	1.210	1.140	1.190	1.144	25,287,000
2023-10-03	1.120	1.180	1.120	1.160	1.115	17,697,000
2023-10-02	1.090	1.130	1.080	1.120	1.077	23,533,000
2023-09-29	1.080	1.090	1.070	1.090	1.048	7,892,000
2023-09-28	1.080	1.090	1.060	1.070	1.029	7,408,000
2023-09-27	1.090	1.090	1.070	1.080	1.039	12,316,000
2023-09-26	1.070	1.090	1.060	1.090	1.048	7,631,000
2023-09-25	1.070	1.080	1.060	1.070	1.029	15,664,000
2023-09-22	1.060	1.080	1.050	1.070	1.029	3,348,000
2023-09-21	1.090	1.100	1.050	1.060	1.019	14,723,000
2023-09-20	1.080	1.110	1.060	1.100	1.058	19,227,000
2023-09-19	1.080	1.120	1.060	1.080	1.039	22,289,000
2023-09-18	1.040	1.110	1.040	1.080	1.039	27,051,000
2023-09-15	1.080	1.090	1.040	1.040	1.000	25,275,000
2023-09-14	1.080	1.110	1.050	1.080	1.039	10,081,000
2023-09-13	1.100	1.130	1.050	1.090	1.048	18,901,000
2023-09-12	1.090	1.120	1.060	1.100	1.058	13,203,000
2023-09-11	1.050	1.110	1.050	1.090	1.048	14,072,000
2023-09-08	1.070	1.110	1.050	1.050	1.010	10,322,000
2023-09-07	1.100	1.120	1.050	1.070	1.029	22,461,000
2023-09-06	1.110	1.140	1.080	1.100	1.058	10,765,000
2023-09-05	1.200	1.250	1.100	1.120	1.077	30,206,000
2023-09-04	1.200	1.280	1.200	1.200	1.154	19,659,000
2023-09-01	1.260	1.270	1.200	1.200	1.154	10,702,000
2023-08-31	1.180	1.260	1.150	1.260	1.212	59,953,000
2023-08-30	1.120	1.180	1.120	1.180	1.135	23,713,000
2023-08-29	1.030	1.120	1.030	1.120	1.077	22,639,000
2023-08-25	1.040	1.070	1.010	1.070	1.029	13,314,000
2023-08-24	1.010	1.060	0.990	1.060	1.019	13,275,000
2023-08-23	1.040	1.070	0.980	1.020	0.981	11,072,000
2023-08-22	1.100	1.100	1.010	1.020	0.981	7,310,000
2023-08-18	1.100	1.110	1.090	1.100	1.058	799,000
2023-08-17	1.100	1.120	1.080	1.110	1.067	4,663,000
2023-08-16	1.070	1.130	1.060	1.110	1.067	6,420,000
2023-08-15	1.110	1.110	1.070	1.070	1.029	1,936,000
2023-08-14	1.100	1.120	1.070	1.110	1.067	4,663,000
2023-08-11	1.110	1.110	1.110	1.110	1.067	6,000
2023-08-10	1.110	1.120	1.070	1.110	1.067	5,167,000
2023-08-09	1.130	1.130	1.100	1.110	1.067	638,000
2023-08-08	1.060	1.130	1.040	1.130	1.087	6,949,000
2023-08-07	1.080	1.100	1.060	1.070	1.029	1,455,000
2023-08-04	1.090	1.090	1.060	1.080	1.039	1,899,000

← NewerPage 13 of 21 · 1,220 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.