Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.080	1.090	1.060	1.090	1.048	2,590,000
2023-08-02	1.110	1.140	1.050	1.080	1.039	8,506,000
2023-08-01	1.110	1.110	1.090	1.110	1.067	1,359,000
2023-07-31	1.090	1.110	1.090	1.110	1.067	1,477,000
2023-07-28	1.110	1.110	1.090	1.090	1.048	434,000
2023-07-27	1.110	1.110	1.080	1.110	1.067	1,873,000
2023-07-26	1.070	1.150	1.070	1.110	1.067	14,111,000
2023-07-25	1.080	1.100	1.070	1.090	1.048	808,000
2023-07-24	1.070	1.100	1.070	1.070	1.029	1,238,000
2023-07-21	1.070	1.100	1.070	1.100	1.058	361,000
2023-07-20	1.070	1.090	1.070	1.070	1.029	489,000
2023-07-19	1.090	1.110	1.070	1.070	1.029	1,286,000
2023-07-18	1.110	1.120	1.080	1.090	1.048	1,000,000
2023-07-17	1.090	1.120	1.090	1.100	1.058	221,000
2023-07-14	1.100	1.120	1.070	1.090	1.048	668,000
2023-07-13	1.080	1.110	1.060	1.100	1.058	1,513,000
2023-07-12	1.120	1.140	1.060	1.080	1.039	3,349,000
2023-07-11	1.110	1.140	1.090	1.120	1.077	2,658,000
2023-07-10	1.140	1.150	1.110	1.110	1.067	636,000
2023-07-07	1.140	1.160	1.100	1.110	1.067	2,631,000
2023-07-06	1.120	1.160	1.100	1.160	1.115	2,613,000
2023-07-05	1.210	1.220	1.090	1.120	1.077	12,064,000
2023-07-04	1.200	1.220	1.180	1.210	1.164	7,988,000
2023-07-03	1.240	1.240	1.160	1.200	1.154	7,127,000
2023-06-30	1.200	1.240	1.200	1.240	1.192	6,811,000
2023-06-29	1.170	1.200	1.170	1.200	1.154	5,059,000
2023-06-27	1.130	1.180	1.130	1.170	1.125	4,491,000
2023-06-26	1.140	1.150	1.120	1.130	1.087	1,141,000
2023-06-23	1.140	1.150	1.120	1.130	1.087	941,000
2023-06-22	1.140	1.150	1.130	1.140	1.096	542,000
2023-06-21	1.110	1.150	1.110	1.140	1.096	1,007,000
2023-06-20	1.170	1.220	1.100	1.110	1.067	6,887,000
2023-06-19	1.190	1.200	1.190	1.190	1.144	288,000
2023-06-16	1.190	1.210	1.180	1.190	1.144	982,000
2023-06-15	1.190	1.200	1.170	1.190	1.144	740,000
2023-06-14	1.210	1.220	1.180	1.180	1.135	3,359,000
2023-06-13	1.180	1.210	1.170	1.210	1.164	1,701,000
2023-06-09	1.260	1.270	1.150	1.170	1.125	9,539,000
2023-06-08	1.270	1.280	1.240	1.260	1.212	3,106,000
2023-06-07	1.220	1.340	1.220	1.270	1.221	22,112,000
2023-06-06	1.230	1.240	1.210	1.220	1.173	2,275,000
2023-06-05	1.200	1.230	1.200	1.230	1.183	2,949,000
2023-06-02	1.200	1.210	1.160	1.210	1.164	6,150,000
2023-06-01	1.230	1.250	1.140	1.200	1.154	4,165,000
2023-05-31	1.290	1.290	1.230	1.230	1.183	2,346,000
2023-05-30	1.240	1.290	1.230	1.280	1.231	3,143,000
2023-05-29	1.280	1.280	1.240	1.250	1.202	921,000
2023-05-26	1.290	1.300	1.250	1.280	1.231	4,649,000
2023-05-25	1.290	1.310	1.290	1.290	1.240	3,694,000
2023-05-24	1.300	1.330	1.260	1.290	1.240	13,866,000
2023-05-23	1.260	1.310	1.250	1.300	1.250	11,892,000
2023-05-22	1.260	1.270	1.240	1.260	1.212	1,663,000
2023-05-19	1.260	1.270	1.230	1.270	1.221	2,984,000
2023-05-18	1.240	1.270	1.230	1.230	1.183	5,451,000
2023-05-17	1.270	1.290	1.240	1.260	1.212	2,241,000
2023-05-16	1.220	1.280	1.220	1.270	1.221	3,527,000
2023-05-15	1.190	1.230	1.190	1.220	1.173	2,728,000
2023-05-12	1.180	1.200	1.140	1.190	1.144	3,425,000
2023-05-11	1.150	1.190	1.130	1.190	1.144	2,460,000
2023-05-10	1.140	1.140	1.130	1.140	1.096	338,000

← NewerPage 14 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.