Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.140	1.140	1.130	1.130	1.087	1,015,000
2023-05-08	1.140	1.150	1.120	1.130	1.087	1,047,000
2023-05-05	1.140	1.140	1.110	1.140	1.096	420,000
2023-05-04	1.130	1.140	1.110	1.130	1.087	431,000
2023-05-03	1.120	1.140	1.110	1.130	1.087	692,000
2023-05-02	1.120	1.150	1.120	1.120	1.077	1,087,000
2023-04-28	1.130	1.150	1.110	1.120	1.077	540,000
2023-04-27	1.140	1.160	1.130	1.150	1.106	565,000
2023-04-26	1.150	1.150	1.120	1.150	1.106	1,240,000
2023-04-25	1.160	1.160	1.110	1.150	1.106	2,583,000
2023-04-24	1.190	1.200	1.130	1.140	1.096	2,748,000
2023-04-20	1.190	1.200	1.160	1.200	1.154	797,000
2023-04-19	1.180	1.200	1.180	1.200	1.154	1,200,000
2023-04-18	1.200	1.200	1.160	1.180	1.135	3,039,000
2023-04-17	1.200	1.230	1.190	1.200	1.154	832,000
2023-04-14	1.210	1.240	1.200	1.200	1.154	922,000
2023-04-13	1.260	1.260	1.190	1.200	1.154	1,544,000
2023-04-12	1.220	1.260	1.220	1.260	1.212	1,813,000
2023-04-11	1.260	1.260	1.220	1.240	1.192	407,000
2023-04-05	1.250	1.260	1.230	1.250	1.202	679,000
2023-04-04	1.210	1.250	1.200	1.250	1.202	1,720,000
2023-04-03	1.250	1.280	1.200	1.210	1.164	2,172,000
2023-03-31	1.290	1.300	1.260	1.290	1.240	951,000
2023-03-30	1.290	1.300	1.260	1.290	1.240	1,093,000
2023-03-29	1.260	1.290	1.260	1.290	1.240	1,175,000
2023-03-28	1.250	1.290	1.250	1.290	1.240	992,000
2023-03-27	1.250	1.250	1.220	1.250	1.202	423,000
2023-03-24	1.280	1.290	1.250	1.290	1.240	241,000
2023-03-23	1.250	1.280	1.250	1.280	1.231	634,000
2023-03-22	1.300	1.300	1.240	1.290	1.240	963,000
2023-03-21	1.280	1.300	1.270	1.300	1.250	837,000
2023-03-20	1.250	1.290	1.250	1.280	1.231	570,000
2023-03-17	1.240	1.250	1.220	1.250	1.202	566,000
2023-03-16	1.290	1.300	1.240	1.240	1.192	1,598,000
2023-03-15	1.260	1.290	1.260	1.290	1.240	223,000
2023-03-14	1.220	1.300	1.220	1.280	1.231	391,000
2023-03-13	1.280	1.280	1.250	1.280	1.231	531,000
2023-03-10	1.290	1.310	1.280	1.280	1.231	244,000
2023-03-09	1.320	1.330	1.290	1.300	1.250	185,000
2023-03-08	1.310	1.330	1.240	1.320	1.269	1,395,000
2023-03-07	1.300	1.330	1.300	1.330	1.279	2,132,000
2023-03-06	1.300	1.320	1.290	1.300	1.250	414,000
2023-03-03	1.300	1.310	1.280	1.300	1.250	651,000
2023-03-02	1.280	1.300	1.270	1.300	1.250	940,000
2023-03-01	1.270	1.290	1.250	1.280	1.231	637,000
2023-02-28	1.200	1.270	1.200	1.270	1.221	2,164,000
2023-02-27	1.250	1.280	1.190	1.200	1.154	1,857,000
2023-02-23	1.250	1.280	1.250	1.280	1.231	160,000
2023-02-22	1.260	1.280	1.240	1.280	1.231	1,874,000
2023-02-21	1.280	1.330	1.260	1.280	1.231	593,000
2023-02-20	1.310	1.350	1.250	1.300	1.250	3,826,000
2023-02-17	1.320	1.320	1.300	1.310	1.260	2,517,000
2023-02-16	1.320	1.350	1.310	1.330	1.279	1,639,000
2023-02-15	1.340	1.350	1.300	1.340	1.289	2,035,000
2023-02-14	1.310	1.360	1.310	1.340	1.289	2,809,000
2023-02-13	1.350	1.370	1.310	1.310	1.260	2,822,000
2023-02-10	1.340	1.370	1.340	1.360	1.308	12,373,000
2023-02-09	1.340	1.350	1.330	1.350	1.298	7,249,000
2023-02-08	1.340	1.350	1.320	1.340	1.289	3,825,000
2023-02-07	1.350	1.360	1.320	1.340	1.289	3,676,000

← NewerPage 15 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.