Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	1.020	1.040	1.010	1.040	0.990	3,211,000
2022-05-17	1.010	1.030	1.010	1.020	0.971	530,000
2022-05-16	1.020	1.030	1.010	1.030	0.981	172,000
2022-05-13	1.000	1.030	1.000	1.030	0.981	1,518,000
2022-05-12	1.020	1.020	0.990	1.010	0.962	194,000
2022-05-11	1.030	1.030	1.000	1.020	0.971	148,000
2022-05-10	1.020	1.020	1.000	1.020	0.971	1,891,000
2022-05-06	1.020	1.050	1.010	1.030	0.981	928,000
2022-05-05	1.040	1.050	1.020	1.040	0.990	2,001,000
2022-05-04	1.050	1.070	1.030	1.050	1.000	741,000
2022-05-02	1.070	1.080	1.030	1.050	1.000	762,000
2022-04-29	1.060	1.090	1.040	1.070	1.019	1,230,000
2022-04-28	1.090	1.100	1.080	1.080	1.029	391,000
2022-04-27	1.100	1.120	1.090	1.100	1.048	3,945,000
2022-04-26	1.120	1.120	1.100	1.110	1.057	4,007,000
2022-04-25	1.120	1.130	1.110	1.120	1.067	1,005,000
2022-04-22	1.130	1.130	1.110	1.120	1.067	4,401,000
2022-04-21	1.110	1.130	1.110	1.130	1.076	4,656,000
2022-04-20	1.120	1.130	1.110	1.130	1.076	1,092,000
2022-04-19	1.100	1.130	1.100	1.120	1.067	2,009,000
2022-04-18	1.110	1.130	1.110	1.120	1.067	223,000
2022-04-13	1.120	1.130	1.110	1.130	1.076	1,444,000
2022-04-12	1.120	1.130	1.120	1.120	1.067	2,431,000
2022-04-11	1.130	1.130	1.110	1.120	1.067	1,540,000
2022-04-08	1.120	1.130	1.120	1.130	1.076	1,170,000
2022-04-07	1.110	1.130	1.110	1.120	1.067	1,012,000
2022-04-06	1.120	1.130	1.110	1.120	1.067	3,095,000
2022-04-05	1.130	1.130	1.120	1.120	1.067	136,000
2022-04-04	1.120	1.140	1.110	1.140	1.086	7,019,000
2022-04-01	1.120	1.130	1.100	1.120	1.067	10,595,000
2022-03-31	1.120	1.130	1.110	1.120	1.067	6,514,000
2022-03-30	1.120	1.130	1.110	1.130	1.076	2,154,000
2022-03-29	1.100	1.130	1.100	1.120	1.067	3,004,000
2022-03-28	1.120	1.130	1.110	1.120	1.067	1,416,000
2022-03-25	1.100	1.120	1.100	1.120	1.067	687,000
2022-03-24	1.120	1.120	1.110	1.120	1.067	465,000
2022-03-23	1.110	1.130	1.100	1.120	1.067	873,000
2022-03-22	1.120	1.130	1.110	1.130	1.076	1,036,000
2022-03-21	1.110	1.130	1.110	1.120	1.067	1,153,000
2022-03-18	1.130	1.130	1.110	1.120	1.067	761,000
2022-03-17	1.120	1.130	1.100	1.130	1.076	1,395,000
2022-03-16	1.100	1.120	1.100	1.120	1.067	991,000
2022-03-15	1.120	1.140	1.110	1.110	1.057	2,936,000
2022-03-14	1.150	1.160	1.120	1.140	1.086	5,396,000
2022-03-11	1.160	1.160	1.130	1.150	1.095	3,863,000
2022-03-10	1.140	1.170	1.120	1.160	1.105	13,940,000
2022-03-09	1.150	1.170	1.100	1.160	1.105	2,268,000
2022-03-08	1.190	1.190	1.140	1.140	1.086	3,970,000
2022-03-07	1.220	1.220	1.180	1.180	1.124	3,479,000
2022-03-04	1.200	1.220	1.180	1.220	1.162	7,886,000
2022-03-03	1.180	1.210	1.180	1.200	1.143	3,139,000
2022-03-02	1.180	1.210	1.170	1.200	1.143	3,318,000
2022-03-01	1.190	1.210	1.170	1.190	1.133	7,653,000
2022-02-28	1.180	1.230	1.160	1.190	1.133	8,952,000
2022-02-24	1.200	1.250	1.180	1.200	1.143	12,755,000
2022-02-23	1.240	1.240	1.200	1.200	1.143	4,378,000
2022-02-22	1.230	1.240	1.200	1.240	1.181	5,649,000
2022-02-21	1.220	1.240	1.200	1.240	1.181	4,164,000
2022-02-18	1.210	1.240	1.200	1.230	1.171	9,029,000
2022-02-17	1.210	1.240	1.200	1.210	1.152	8,838,000

← NewerPage 19 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.