Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.660	0.660	0.630	0.630	0.620	1,283,000
2025-10-20	0.670	0.690	0.630	0.650	0.640	1,178,000
2025-10-17	0.670	0.680	0.650	0.670	0.659	594,000
2025-10-16	0.660	0.710	0.620	0.670	0.659	4,594,000
2025-10-15	0.660	0.660	0.630	0.660	0.649	2,732,000
2025-10-14	0.620	0.670	0.600	0.650	0.640	1,976,000
2025-10-13	0.620	0.630	0.600	0.620	0.610	917,000
2025-10-10	0.610	0.640	0.610	0.630	0.620	605,000
2025-10-09	0.620	0.650	0.610	0.610	0.600	558,000
2025-10-08	0.610	0.630	0.610	0.620	0.610	3,261,000
2025-10-07	0.630	0.630	0.610	0.630	0.620	105,000
2025-10-06	0.630	0.630	0.610	0.610	0.600	73,000
2025-10-03	0.620	0.630	0.620	0.630	0.620	402,000
2025-10-02	0.620	0.620	0.610	0.620	0.610	134,000
2025-10-01	0.600	0.630	0.590	0.630	0.620	1,237,000
2025-09-30	0.630	0.630	0.600	0.600	0.590	1,133,000
2025-09-29	0.610	0.630	0.600	0.630	0.620	528,000
2025-09-26	0.610	0.610	0.610	0.610	0.600	158,000
2025-09-25	0.620	0.640	0.620	0.630	0.620	535,000
2025-09-24	0.630	0.630	0.610	0.630	0.620	95,000
2025-09-23	0.620	0.640	0.620	0.630	0.620	737,000
2025-09-22	0.640	0.640	0.610	0.620	0.610	799,000
2025-09-19	0.610	0.650	0.600	0.640	0.630	809,000
2025-09-18	0.610	0.630	0.600	0.600	0.590	345,000
2025-09-17	0.610	0.630	0.610	0.610	0.600	265,000
2025-09-16	0.610	0.620	0.610	0.620	0.610	650,000
2025-09-15	0.610	0.610	0.600	0.610	0.600	263,000
2025-09-12	0.600	0.610	0.600	0.610	0.600	276,000
2025-09-11	0.600	0.610	0.600	0.600	0.590	109,000
2025-09-10	0.600	0.600	0.600	0.600	0.590	203,000
2025-09-09	0.600	0.600	0.600	0.600	0.590	100,000
2025-09-08	0.600	0.620	0.600	0.600	0.590	578,000
2025-09-05	0.600	0.610	0.600	0.610	0.600	220,000
2025-09-04	0.600	0.620	0.590	0.610	0.600	791,000
2025-09-03	0.600	0.610	0.600	0.600	0.590	404,000
2025-09-02	0.600	0.610	0.600	0.610	0.600	191,000
2025-09-01	0.630	0.630	0.600	0.600	0.590	302,000
2025-08-29	0.610	0.620	0.610	0.620	0.610	404,000
2025-08-27	0.610	0.620	0.600	0.620	0.610	342,000
2025-08-26	0.610	0.620	0.610	0.610	0.600	232,000
2025-08-22	0.620	0.630	0.620	0.620	0.610	253,000
2025-08-20	0.610	0.620	0.610	0.620	0.610	36,000
2025-08-19	0.620	0.620	0.600	0.610	0.600	441,000
2025-08-18	0.600	0.620	0.600	0.610	0.600	253,000
2025-08-15	0.620	0.620	0.600	0.600	0.590	205,000
2025-08-14	0.610	0.630	0.610	0.630	0.620	202,000
2025-08-13	0.620	0.620	0.610	0.610	0.600	109,000
2025-08-12	0.610	0.630	0.610	0.630	0.620	163,000
2025-08-11	0.620	0.620	0.610	0.620	0.610	512,000
2025-08-08	0.620	0.620	0.610	0.620	0.610	225,000
2025-08-07	0.630	0.630	0.620	0.620	0.610	302,000
2025-08-06	0.630	0.630	0.620	0.620	0.610	240,000
2025-08-05	0.620	0.630	0.620	0.620	0.610	1,558,000
2025-08-04	0.620	0.620	0.620	0.620	0.610	305,000
2025-08-01	0.620	0.630	0.610	0.630	0.620	72,000
2025-07-31	0.610	0.620	0.610	0.620	0.610	244,000
2025-07-30	0.610	0.610	0.600	0.610	0.600	1,423,000
2025-07-29	0.610	0.620	0.610	0.620	0.610	170,000
2025-07-28	0.610	0.620	0.610	0.610	0.600	7,000
2025-07-25	0.610	0.620	0.600	0.620	0.610	31,000

← NewerPage 5 of 21 · 1,222 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.