Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.610	0.610	0.600	0.600	0.590	730,000
2025-07-23	0.600	0.620	0.600	0.610	0.600	118,000
2025-07-22	0.610	0.610	0.600	0.610	0.600	143,000
2025-07-21	0.600	0.610	0.600	0.610	0.600	208,000
2025-07-18	0.610	0.620	0.590	0.620	0.610	1,815,000
2025-07-17	0.620	0.630	0.620	0.630	0.620	117,000
2025-07-16	0.610	0.630	0.590	0.610	0.600	475,000
2025-07-15	0.600	0.650	0.600	0.620	0.610	676,000
2025-07-14	0.600	0.610	0.600	0.610	0.600	17,000
2025-07-11	0.610	0.610	0.600	0.610	0.600	62,000
2025-07-10	0.600	0.630	0.600	0.620	0.610	513,000
2025-07-09	0.620	0.630	0.600	0.600	0.590	653,000
2025-07-08	0.610	0.630	0.610	0.610	0.600	387,000
2025-07-07	0.600	0.620	0.600	0.620	0.610	108,000
2025-07-04	0.610	0.610	0.600	0.600	0.590	129,000
2025-07-03	0.600	0.620	0.600	0.610	0.600	11,000
2025-07-02	0.620	0.620	0.600	0.610	0.600	58,000
2025-07-01	0.600	0.610	0.590	0.610	0.600	94,000
2025-06-30	0.600	0.610	0.600	0.600	0.590	272,000
2025-06-27	0.600	0.600	0.600	0.600	0.590	12,000
2025-06-26	0.620	0.620	0.600	0.610	0.600	54,000
2025-06-25	0.620	0.620	0.600	0.610	0.600	184,000
2025-06-24	0.620	0.630	0.610	0.620	0.610	80,000
2025-06-23	0.630	0.630	0.590	0.600	0.590	385,000
2025-06-20	0.640	0.640	0.600	0.630	0.620	245,000
2025-06-19	0.650	0.650	0.610	0.640	0.630	154,000
2025-06-18	0.650	0.650	0.620	0.620	0.610	26,000
2025-06-17	0.660	0.660	0.630	0.630	0.620	92,000
2025-06-16	0.640	0.640	0.630	0.630	0.620	224,000
2025-06-13	0.650	0.650	0.640	0.640	0.630	245,000
2025-06-11	0.650	0.660	0.640	0.640	0.630	720,000
2025-06-10	0.650	0.660	0.650	0.650	0.640	176,000
2025-06-09	0.660	0.660	0.650	0.650	0.640	56,000
2025-06-05	0.650	0.660	0.650	0.660	0.649	360,000
2025-06-04	0.660	0.660	0.650	0.650	0.640	342,000
2025-06-03	0.650	0.660	0.650	0.650	0.640	119,000
2025-06-02	0.650	0.660	0.650	0.660	0.649	161,000
2025-05-30	0.620	0.650	0.620	0.650	0.640	297,000
2025-05-29	0.630	0.640	0.630	0.640	0.630	117,000
2025-05-28	0.640	0.640	0.610	0.630	0.620	174,000
2025-05-27	0.610	0.630	0.610	0.630	0.620	168,000
2025-05-26	0.610	0.620	0.610	0.620	0.610	190,000
2025-05-23	0.600	0.620	0.600	0.620	0.610	334,000
2025-05-22	0.620	0.620	0.610	0.610	0.600	139,000
2025-05-21	0.600	0.610	0.600	0.610	0.600	204,000
2025-05-20	0.610	0.610	0.610	0.610	0.600	42,000
2025-05-19	0.630	0.630	0.600	0.610	0.600	834,000
2025-05-16	0.640	0.640	0.640	0.640	0.630	15,000
2025-05-15	0.650	0.650	0.620	0.630	0.620	54,000
2025-05-14	0.630	0.650	0.630	0.650	0.640	74,000
2025-05-13	0.640	0.640	0.630	0.630	0.620	28,000
2025-05-09	0.640	0.640	0.630	0.630	0.620	64,000
2025-05-08	0.620	0.640	0.590	0.640	0.630	1,108,000
2025-05-07	0.620	0.640	0.620	0.640	0.630	76,000
2025-05-06	0.650	0.650	0.620	0.630	0.620	133,000
2025-05-05	0.630	0.630	0.630	0.630	0.620	2,000
2025-05-02	0.640	0.640	0.630	0.630	0.620	31,000
2025-04-30	0.630	0.640	0.630	0.640	0.630	23,000
2025-04-29	0.650	0.650	0.610	0.630	0.620	322,000
2025-04-28	0.640	0.640	0.620	0.640	0.630	179,000

← NewerPage 6 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.