Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.020	1.030	1.010	1.030	0.990	981,000
2022-08-09	1.030	1.030	1.010	1.010	0.971	4,734,000
2022-08-08	1.030	1.050	1.020	1.030	0.990	983,000
2022-08-05	1.040	1.060	1.030	1.030	0.990	2,117,000
2022-08-04	1.060	1.070	1.040	1.040	1.000	1,229,000
2022-08-03	1.040	1.070	1.040	1.050	1.010	1,288,000
2022-08-02	1.010	1.060	1.010	1.040	0.990	6,108,000
2022-08-01	1.020	1.030	1.010	1.030	0.981	95,000
2022-07-29	1.020	1.060	1.020	1.020	0.971	2,065,000
2022-07-28	1.000	1.030	1.000	1.030	0.981	1,092,000
2022-07-27	1.060	1.060	0.990	1.010	0.962	2,504,000
2022-07-26	1.040	1.070	1.030	1.060	1.010	1,411,000
2022-07-25	1.020	1.040	1.010	1.040	0.990	2,877,000
2022-07-22	1.020	1.050	1.010	1.020	0.971	2,722,000
2022-07-21	1.040	1.070	1.010	1.040	0.990	1,746,000
2022-07-20	1.020	1.030	1.020	1.020	0.971	77,000
2022-07-19	1.030	1.040	1.030	1.040	0.990	20,000
2022-07-18	1.020	1.040	1.020	1.040	0.990	24,000
2022-07-15	1.020	1.050	1.000	1.040	0.990	750,000
2022-07-14	1.070	1.070	1.010	1.030	0.981	782,000
2022-07-13	1.080	1.080	1.020	1.070	1.019	1,178,000
2022-07-12	1.090	1.090	1.060	1.080	1.029	1,318,000
2022-07-11	1.080	1.100	1.080	1.090	1.038	1,371,000
2022-07-08	1.090	1.090	1.080	1.090	1.038	490,000
2022-07-07	1.080	1.100	1.080	1.080	1.029	1,328,000
2022-07-06	1.080	1.100	1.070	1.090	1.038	1,628,000
2022-07-05	1.090	1.090	1.070	1.090	1.038	1,662,000
2022-07-04	1.080	1.090	1.070	1.090	1.038	1,537,000
2022-07-01	1.050	1.090	1.050	1.070	1.019	597,000
2022-06-30	1.070	1.090	1.040	1.080	1.029	701,000
2022-06-29	1.070	1.070	1.050	1.070	1.019	398,000
2022-06-28	1.080	1.080	1.060	1.070	1.019	2,208,000
2022-06-27	1.060	1.080	1.060	1.080	1.029	523,000
2022-06-24	1.080	1.120	1.050	1.090	1.038	5,942,000
2022-06-23	1.070	1.110	1.060	1.110	1.057	1,276,000
2022-06-22	1.080	1.100	1.070	1.100	1.048	872,000
2022-06-21	1.060	1.100	1.060	1.090	1.038	2,674,000
2022-06-20	1.090	1.100	1.070	1.070	1.019	1,342,000
2022-06-17	1.120	1.120	1.070	1.120	1.067	971,000
2022-06-16	1.110	1.120	1.090	1.120	1.067	2,703,000
2022-06-15	1.120	1.130	1.110	1.130	1.076	481,000
2022-06-14	1.140	1.140	1.100	1.130	1.076	7,962,000
2022-06-13	1.140	1.140	1.120	1.120	1.067	2,596,000
2022-06-10	1.160	1.160	1.140	1.150	1.095	2,753,000
2022-06-09	1.150	1.160	1.140	1.160	1.105	2,987,000
2022-06-08	1.140	1.150	1.130	1.150	1.095	3,316,000
2022-06-07	1.150	1.180	1.130	1.140	1.086	8,255,000
2022-06-06	1.130	1.160	1.110	1.150	1.095	8,018,000
2022-06-03	1.130	1.150	1.100	1.130	1.076	18,371,000
2022-06-02	1.120	1.140	1.110	1.130	1.076	6,349,000
2022-06-01	1.110	1.120	1.100	1.120	1.067	14,442,000
2022-05-31	1.090	1.110	1.090	1.110	1.057	10,258,000
2022-05-30	1.070	1.100	1.060	1.090	1.038	20,859,000
2022-05-27	1.090	1.100	1.050	1.080	1.029	18,552,000
2022-05-26	1.090	1.120	1.050	1.090	1.038	11,443,000
2022-05-25	1.070	1.110	1.060	1.090	1.038	12,373,000
2022-05-24	1.110	1.120	1.070	1.070	1.019	5,138,000
2022-05-23	1.100	1.120	1.070	1.110	1.057	10,711,000
2022-05-20	1.040	1.120	1.010	1.100	1.048	25,622,000
2022-05-19	1.040	1.060	1.040	1.050	1.000	1,506,000

← NewerPage 18 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.