Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	1.340	1.360	1.330	1.350	1.298	2,685,000
2023-02-03	1.300	1.350	1.300	1.340	1.289	18,346,000
2023-02-02	1.320	1.330	1.310	1.310	1.260	17,940,000
2023-02-01	1.300	1.320	1.280	1.320	1.269	5,383,000
2023-01-31	1.330	1.330	1.280	1.300	1.250	6,833,000
2023-01-30	1.330	1.340	1.300	1.330	1.279	5,091,000
2023-01-27	1.310	1.330	1.310	1.330	1.279	9,718,000
2023-01-26	1.290	1.310	1.280	1.310	1.260	13,622,000
2023-01-25	1.270	1.290	1.260	1.290	1.240	3,236,000
2023-01-24	1.250	1.280	1.230	1.270	1.221	6,212,000
2023-01-23	1.240	1.250	1.240	1.250	1.202	3,679,000
2023-01-20	1.220	1.240	1.200	1.240	1.192	14,816,000
2023-01-19	1.230	1.240	1.190	1.230	1.183	3,038,000
2023-01-18	1.210	1.240	1.200	1.220	1.173	3,790,000
2023-01-17	1.230	1.230	1.190	1.210	1.164	3,923,000
2023-01-16	1.200	1.230	1.200	1.230	1.183	3,935,000
2023-01-13	1.170	1.210	1.150	1.210	1.164	11,684,000
2023-01-12	1.160	1.180	1.150	1.180	1.135	12,567,000
2023-01-11	1.170	1.180	1.150	1.170	1.125	458,000
2023-01-10	1.150	1.180	1.140	1.170	1.125	3,349,000
2023-01-09	1.170	1.170	1.140	1.150	1.106	1,907,000
2023-01-06	1.160	1.170	1.130	1.170	1.125	3,378,000
2023-01-05	1.150	1.170	1.130	1.160	1.115	6,186,000
2023-01-04	1.150	1.160	1.130	1.150	1.106	1,355,000
2023-01-03	1.120	1.160	1.120	1.150	1.106	2,992,000
2022-12-29	1.120	1.140	1.100	1.120	1.077	11,917,000
2022-12-28	1.150	1.150	1.110	1.120	1.077	1,301,000
2022-12-27	1.120	1.150	1.120	1.150	1.106	2,227,000
2022-12-23	1.120	1.140	1.100	1.120	1.077	1,149,000
2022-12-22	1.140	1.150	1.120	1.130	1.087	4,120,000
2022-12-21	1.120	1.150	1.110	1.150	1.106	12,463,000
2022-12-20	1.100	1.130	1.090	1.120	1.077	14,488,000
2022-12-19	1.130	1.140	1.100	1.100	1.058	1,654,000
2022-12-16	1.100	1.140	1.100	1.130	1.087	15,446,000
2022-12-15	1.120	1.120	1.080	1.100	1.058	7,334,000
2022-12-14	1.090	1.120	1.080	1.100	1.058	13,194,000
2022-12-13	1.040	1.090	1.030	1.090	1.048	10,397,000
2022-12-12	1.010	1.040	1.000	1.040	1.000	4,892,000
2022-12-09	1.020	1.040	1.020	1.020	0.981	3,696,000
2022-12-07	0.990	1.020	0.990	1.020	0.981	1,250,000
2022-12-06	0.990	1.020	0.980	1.010	0.971	2,434,000
2022-12-05	1.010	1.020	0.980	1.020	0.981	1,481,000
2022-12-02	1.000	1.010	0.990	1.010	0.971	974,000
2022-12-01	1.000	1.020	0.990	1.020	0.981	1,017,000
2022-11-29	0.980	1.000	0.980	1.000	0.962	2,191,000
2022-11-28	0.980	1.020	0.960	0.990	0.952	6,661,000
2022-11-25	1.000	1.010	0.990	1.010	0.971	250,000
2022-11-24	1.000	1.020	1.000	1.010	0.971	348,000
2022-11-23	1.000	1.010	0.990	1.010	0.971	641,000
2022-11-22	0.960	1.000	0.960	1.000	0.962	1,000,000
2022-11-21	0.980	0.980	0.960	0.960	0.923	973,000
2022-11-18	0.960	0.980	0.960	0.980	0.942	848,000
2022-11-17	0.970	0.990	0.960	0.980	0.942	1,020,000
2022-11-16	0.960	1.010	0.950	0.970	0.933	2,786,000
2022-11-15	0.980	0.990	0.970	0.970	0.933	1,091,000
2022-11-14	1.010	1.010	0.970	0.980	0.942	194,000
2022-11-11	1.020	1.030	0.980	1.010	0.971	1,974,000
2022-11-10	0.980	1.030	0.980	1.020	0.981	1,161,000
2022-11-09	0.980	0.980	0.960	0.980	0.942	185,000
2022-11-08	0.990	1.000	0.970	0.980	0.942	269,000

← NewerPage 16 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.