Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	1.240	1.250	1.200	1.210	1.152	8,226,000
2022-02-15	1.230	1.250	1.230	1.250	1.190	1,668,000
2022-02-14	1.230	1.270	1.230	1.250	1.190	4,465,000
2022-02-11	1.260	1.270	1.240	1.260	1.200	1,876,000
2022-02-10	1.230	1.280	1.230	1.260	1.200	11,586,000
2022-02-09	1.240	1.280	1.230	1.230	1.171	29,894,000
2022-02-08	1.290	1.300	1.240	1.270	1.210	15,600,000
2022-02-07	1.230	1.290	1.220	1.290	1.229	22,559,000
2022-02-04	1.220	1.260	1.210	1.260	1.200	12,019,000
2022-02-03	1.240	1.240	1.210	1.240	1.181	2,415,000
2022-02-02	1.240	1.240	1.210	1.240	1.181	3,876,000
2022-01-31	1.180	1.240	1.170	1.240	1.181	37,737,000
2022-01-28	1.270	1.270	1.160	1.180	1.124	20,920,000
2022-01-27	1.260	1.270	1.230	1.270	1.210	9,363,000
2022-01-26	1.260	1.270	1.230	1.270	1.210	11,906,000
2022-01-25	1.260	1.280	1.220	1.270	1.210	26,707,000
2022-01-24	1.260	1.280	1.250	1.280	1.219	3,971,000
2022-01-21	1.280	1.280	1.260	1.280	1.219	4,085,000
2022-01-20	1.270	1.280	1.260	1.280	1.219	2,078,000
2022-01-19	1.260	1.280	1.250	1.280	1.219	8,176,000
2022-01-18	1.240	1.260	1.210	1.260	1.200	14,280,000
2022-01-17	1.200	1.240	1.200	1.240	1.181	7,873,000
2022-01-14	1.160	1.240	1.150	1.200	1.143	34,617,000
2022-01-13	1.170	1.170	1.150	1.160	1.105	2,301,000
2022-01-12	1.150	1.170	1.150	1.170	1.114	1,584,000
2022-01-11	1.150	1.170	1.130	1.150	1.095	2,207,000
2022-01-10	1.170	1.170	1.150	1.150	1.095	3,980,000
2022-01-07	1.170	1.180	1.150	1.170	1.114	3,911,000
2022-01-06	1.210	1.240	1.160	1.170	1.114	14,726,000
2022-01-05	1.210	1.240	1.210	1.240	1.181	5,159,000
2022-01-03	1.220	1.230	1.210	1.220	1.162	1,056,000
2021-12-31	1.220	1.230	1.210	1.220	1.162	9,521,000
2021-12-29	1.210	1.240	1.210	1.230	1.171	3,146,000
2021-12-28	1.220	1.240	1.210	1.230	1.171	2,744,000
2021-12-27	1.210	1.240	1.210	1.210	1.152	11,737,000
2021-12-24	1.220	1.230	1.220	1.230	1.171	1,572,000
2021-12-23	1.240	1.240	1.210	1.230	1.171	3,416,000
2021-12-22	1.230	1.240	1.210	1.210	1.152	7,216,000
2021-12-21	1.210	1.240	1.210	1.230	1.171	3,756,000
2021-12-20	1.230	1.250	1.210	1.240	1.181	12,709,000
2021-12-17	1.250	1.250	1.220	1.240	1.181	418,000
2021-12-16	1.230	1.250	1.210	1.250	1.190	4,539,000
2021-12-15	1.240	1.240	1.220	1.220	1.162	3,099,000
2021-12-14	1.220	1.250	1.220	1.240	1.181	6,244,000
2021-12-13	1.240	1.250	1.220	1.230	1.171	4,558,000
2021-12-10	1.250	1.250	1.220	1.240	1.181	3,017,000
2021-12-09	1.220	1.250	1.220	1.250	1.190	5,256,000
2021-12-07	1.250	1.250	1.230	1.240	1.181	965,000
2021-12-06	1.250	1.250	1.230	1.250	1.190	2,610,000
2021-12-03	1.230	1.250	1.230	1.250	1.190	4,686,000
2021-12-02	1.220	1.250	1.220	1.230	1.171	2,279,000
2021-12-01	1.240	1.250	1.220	1.250	1.190	5,585,000
2021-11-29	1.240	1.270	1.220	1.250	1.190	24,151,000
2021-11-26	1.240	1.290	1.230	1.280	1.219	37,661,000
2021-11-25	1.260	1.290	1.240	1.260	1.200	10,123,000
2021-11-24	1.280	1.300	1.240	1.290	1.229	15,746,000
2021-11-23	1.280	1.300	1.230	1.290	1.229	48,500,000
2021-11-22	1.210	1.300	1.210	1.280	1.219	24,207,000
2021-11-19	1.220	1.240	1.220	1.230	1.171	3,854,000
2021-11-18	1.260	1.260	1.200	1.220	1.162	17,052,000

← NewerPage 20 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.