Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.670	0.670	0.670	0.670	0.670	111,000
2026-04-22	0.670	0.680	0.660	0.670	0.670	1,643,000
2026-04-21	0.680	0.680	0.660	0.660	0.660	157,000
2026-04-20	0.670	0.670	0.660	0.660	0.660	161,000
2026-04-17	0.670	0.670	0.650	0.670	0.670	346,000
2026-04-16	0.680	0.680	0.660	0.670	0.670	1,344,000
2026-04-15	0.670	0.680	0.660	0.680	0.680	186,000
2026-04-14	0.680	0.680	0.680	0.680	0.680	5,000
2026-04-13	0.670	0.680	0.670	0.680	0.680	105,000
2026-04-10	0.670	0.670	0.670	0.670	0.670	211,000
2026-04-08	0.670	0.680	0.670	0.670	0.670	263,000
2026-04-07	0.680	0.680	0.670	0.670	0.670	242,000
2026-04-06	0.670	0.680	0.670	0.680	0.680	1,065,000
2026-04-01	0.680	0.680	0.670	0.680	0.680	1,307,000
2026-03-31	0.670	0.680	0.670	0.680	0.680	744,000
2026-03-30	0.680	0.680	0.660	0.670	0.670	1,007,000
2026-03-27	0.690	0.690	0.670	0.680	0.680	4,081,000
2026-03-26	0.690	0.690	0.680	0.690	0.690	29,000
2026-03-25	0.680	0.690	0.680	0.690	0.690	1,111,000
2026-03-24	0.690	0.690	0.670	0.690	0.690	161,000
2026-03-23	0.670	0.690	0.670	0.690	0.690	134,000
2026-03-19	0.690	0.690	0.680	0.690	0.690	200,000
2026-03-18	0.690	0.700	0.690	0.690	0.690	72,000
2026-03-17	0.690	0.690	0.680	0.680	0.680	539,000
2026-03-16	0.680	0.690	0.670	0.690	0.690	1,683,000
2026-03-13	0.670	0.680	0.670	0.680	0.680	166,000
2026-03-12	0.670	0.680	0.660	0.680	0.680	789,000
2026-03-11	0.660	0.670	0.660	0.670	0.670	945,000
2026-03-10	0.670	0.670	0.660	0.670	0.670	74,000
2026-03-09	0.680	0.680	0.670	0.670	0.670	963,000
2026-03-06	0.670	0.680	0.670	0.680	0.680	786,000
2026-03-05	0.660	0.670	0.650	0.670	0.670	3,587,000
2026-03-04	0.680	0.680	0.650	0.660	0.660	1,323,000
2026-03-03	0.670	0.680	0.670	0.680	0.680	429,000
2026-03-02	0.670	0.680	0.670	0.670	0.670	205,000
2026-02-27	0.680	0.690	0.670	0.670	0.670	278,000
2026-02-26	0.670	0.680	0.660	0.670	0.670	1,312,000
2026-02-25	0.670	0.680	0.660	0.680	0.680	795,000
2026-02-24	0.650	0.670	0.650	0.670	0.670	334,000
2026-02-23	0.670	0.680	0.660	0.670	0.670	423,000
2026-02-20	0.670	0.680	0.670	0.680	0.680	66,000
2026-02-19	0.660	0.670	0.660	0.670	0.670	485,000
2026-02-18	0.660	0.680	0.650	0.680	0.680	689,000
2026-02-16	0.670	0.670	0.650	0.670	0.670	404,000
2026-02-13	0.670	0.670	0.670	0.670	0.670	252,000
2026-02-12	0.670	0.670	0.650	0.670	0.670	193,000
2026-02-11	0.670	0.670	0.670	0.670	0.670	30,000
2026-02-10	0.660	0.670	0.660	0.670	0.670	48,000
2026-02-09	0.660	0.670	0.660	0.660	0.660	198,000
2026-02-06	0.660	0.670	0.650	0.660	0.660	120,000
2026-02-05	0.640	0.660	0.640	0.660	0.660	410,000
2026-02-04	0.660	0.660	0.640	0.660	0.660	200,000
2026-02-03	0.660	0.660	0.650	0.660	0.660	13,000
2026-02-02	0.660	0.660	0.640	0.640	0.640	44,000
2026-01-30	0.660	0.670	0.650	0.660	0.660	622,000
2026-01-29	0.640	0.660	0.640	0.660	0.660	83,000
2026-01-28	0.650	0.660	0.650	0.660	0.660	8,000
2026-01-27	0.660	0.660	0.650	0.650	0.650	341,000
2026-01-26	0.640	0.650	0.640	0.650	0.650	307,000
2026-01-23	0.630	0.640	0.630	0.640	0.640	353,000

← NewerPage 3 of 5 · 242 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.