Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.990	1.000	0.970	0.980	0.942	269,000
2022-11-07	0.970	1.000	0.950	0.970	0.933	3,989,000
2022-11-04	0.980	0.990	0.980	0.990	0.952	459,000
2022-11-03	0.990	1.000	0.990	1.000	0.962	104,000
2022-11-02	1.010	1.020	0.980	0.990	0.952	650,000
2022-10-28	1.000	1.030	1.000	1.020	0.981	917,000
2022-10-27	1.010	1.030	0.970	1.020	0.981	2,308,000
2022-10-26	1.020	1.040	1.010	1.040	1.000	580,000
2022-10-25	1.010	1.030	1.000	1.030	0.990	262,000
2022-10-24	1.020	1.040	1.010	1.010	0.971	1,534,000
2022-10-21	1.010	1.030	1.000	1.020	0.981	710,000
2022-10-20	1.010	1.020	1.000	1.000	0.962	585,000
2022-10-19	1.000	1.020	1.000	1.020	0.981	12,000
2022-10-18	1.030	1.030	1.000	1.000	0.962	2,275,000
2022-10-17	1.010	1.030	1.010	1.030	0.990	126,000
2022-10-14	1.020	1.030	1.000	1.010	0.971	1,531,000
2022-10-13	1.010	1.020	1.010	1.020	0.981	798,000
2022-10-12	1.010	1.030	1.010	1.030	0.990	11,000
2022-10-11	1.010	1.040	1.000	1.010	0.971	893,000
2022-10-10	1.050	1.050	1.010	1.030	0.990	116,000
2022-10-07	1.010	1.050	1.010	1.040	1.000	1,129,000
2022-10-06	1.020	1.040	1.000	1.030	0.990	1,996,000
2022-10-05	1.000	1.040	1.000	1.020	0.981	2,554,000
2022-10-04	0.960	1.020	0.910	1.000	0.962	3,061,000
2022-10-03	1.000	1.040	0.950	0.970	0.933	1,333,000
2022-09-30	1.040	1.040	0.950	0.950	0.914	2,446,000
2022-09-29	1.040	1.060	1.020	1.020	0.981	1,167,000
2022-09-28	1.050	1.050	1.000	1.050	1.010	1,897,000
2022-09-27	1.030	1.060	1.020	1.050	1.010	2,504,000
2022-09-23	1.050	1.080	1.030	1.080	1.039	1,646,000
2022-09-22	1.100	1.110	1.050	1.070	1.029	1,193,000
2022-09-21	1.120	1.130	1.090	1.110	1.067	463,000
2022-09-20	1.120	1.130	1.090	1.120	1.077	796,000
2022-09-19	1.140	1.150	1.080	1.130	1.087	1,057,000
2022-09-16	1.140	1.150	1.120	1.140	1.096	129,000
2022-09-15	1.120	1.140	1.120	1.120	1.077	1,416,000
2022-09-14	1.130	1.180	1.110	1.140	1.096	7,685,000
2022-09-13	1.140	1.170	1.120	1.160	1.115	3,802,000
2022-09-12	1.150	1.170	1.140	1.150	1.106	2,877,000
2022-09-09	1.100	1.160	1.100	1.160	1.115	4,401,000
2022-09-08	1.120	1.140	1.100	1.100	1.058	5,567,000
2022-09-07	1.120	1.150	1.110	1.140	1.096	2,510,000
2022-09-06	1.170	1.190	1.110	1.120	1.077	5,322,000
2022-09-05	1.200	1.200	1.160	1.170	1.125	445,000
2022-09-02	1.190	1.220	1.160	1.190	1.144	4,733,000
2022-09-01	1.150	1.200	1.130	1.190	1.144	2,659,000
2022-08-31	1.170	1.170	1.130	1.160	1.115	1,920,000
2022-08-30	1.180	1.180	1.140	1.160	1.115	1,876,000
2022-08-26	1.150	1.200	1.150	1.180	1.135	5,884,000
2022-08-25	1.130	1.160	1.110	1.150	1.106	9,163,000
2022-08-24	1.110	1.140	1.110	1.130	1.087	1,447,000
2022-08-23	1.130	1.150	1.100	1.140	1.096	1,375,000
2022-08-22	1.120	1.150	1.110	1.140	1.096	1,093,000
2022-08-19	1.130	1.170	1.120	1.140	1.096	2,350,000
2022-08-18	1.150	1.180	1.110	1.160	1.115	6,546,000
2022-08-17	1.100	1.180	1.080	1.170	1.125	17,303,000
2022-08-16	1.050	1.110	1.050	1.100	1.058	10,804,000
2022-08-15	1.040	1.060	1.010	1.050	1.010	5,918,000
2022-08-12	1.040	1.050	1.030	1.030	0.990	726,000
2022-08-11	1.030	1.040	1.010	1.020	0.981	1,916,000

← NewerPage 17 of 21 · 1,224 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.