Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	0.640	0.640	0.620	0.640	0.630	179,000
2025-04-25	0.620	0.640	0.610	0.630	0.620	391,000
2025-04-24	0.650	0.650	0.630	0.650	0.640	116,000
2025-04-23	0.630	0.630	0.630	0.630	0.620	34,000
2025-04-22	0.640	0.640	0.630	0.640	0.630	278,000
2025-04-21	0.630	0.640	0.630	0.640	0.630	142,000
2025-04-16	0.650	0.650	0.640	0.650	0.640	70,000
2025-04-15	0.620	0.650	0.620	0.650	0.640	60,000
2025-04-14	0.630	0.630	0.620	0.620	0.610	75,000
2025-04-11	0.630	0.630	0.620	0.630	0.620	65,000
2025-04-10	0.630	0.630	0.610	0.630	0.620	65,000
2025-04-08	0.620	0.640	0.610	0.630	0.620	525,000
2025-04-07	0.640	0.640	0.620	0.620	0.610	471,000
2025-04-04	0.630	0.640	0.630	0.640	0.630	184,000
2025-04-03	0.630	0.640	0.630	0.640	0.630	4,000
2025-04-02	0.630	0.630	0.630	0.630	0.620	11,000
2025-03-31	0.640	0.640	0.630	0.640	0.630	74,000
2025-03-28	0.640	0.640	0.640	0.640	0.630	51,000
2025-03-27	0.670	0.670	0.630	0.640	0.630	168,000
2025-03-26	0.660	0.670	0.660	0.670	0.659	28,000
2025-03-25	0.670	0.670	0.660	0.670	0.659	65,000
2025-03-24	0.670	0.670	0.660	0.670	0.659	32,000
2025-03-21	0.650	0.680	0.620	0.670	0.659	257,000
2025-03-20	0.670	0.680	0.670	0.680	0.669	32,000
2025-03-19	0.670	0.670	0.650	0.670	0.659	82,000
2025-03-18	0.670	0.680	0.670	0.670	0.659	39,000
2025-03-17	0.660	0.670	0.660	0.660	0.649	35,000
2025-03-14	0.680	0.680	0.660	0.660	0.649	53,000
2025-03-13	0.680	0.680	0.650	0.650	0.640	142,000
2025-03-12	0.660	0.660	0.660	0.660	0.649	2,000
2025-03-11	0.660	0.680	0.660	0.660	0.649	200,000
2025-03-10	0.680	0.680	0.650	0.680	0.669	138,000
2025-03-07	0.670	0.680	0.660	0.680	0.669	540,000
2025-03-06	0.670	0.670	0.660	0.670	0.659	150,000
2025-03-05	0.670	0.670	0.650	0.650	0.640	316,000
2025-03-04	0.660	0.680	0.650	0.660	0.649	146,000
2025-03-03	0.660	0.670	0.660	0.660	0.649	87,000
2025-02-28	0.690	0.690	0.670	0.670	0.659	68,000
2025-02-27	0.660	0.690	0.660	0.690	0.679	186,000
2025-02-26	0.670	0.670	0.660	0.660	0.649	80,000
2025-02-25	0.680	0.700	0.670	0.670	0.659	272,000
2025-02-24	0.680	0.680	0.670	0.680	0.669	76,000
2025-02-21	0.690	0.690	0.680	0.690	0.679	51,000
2025-02-20	0.710	0.710	0.670	0.700	0.689	103,000
2025-02-19	0.710	0.710	0.700	0.710	0.699	61,000
2025-02-18	0.690	0.710	0.690	0.700	0.689	96,000
2025-02-17	0.700	0.720	0.700	0.700	0.689	173,000
2025-02-14	0.710	0.710	0.700	0.700	0.689	290,000
2025-02-13	0.690	0.710	0.690	0.700	0.689	348,000
2025-02-12	0.670	0.690	0.660	0.670	0.659	470,000
2025-02-11	0.680	0.680	0.670	0.670	0.659	82,000
2025-02-10	0.660	0.680	0.660	0.680	0.669	429,000
2025-02-07	0.670	0.690	0.660	0.690	0.679	20,000
2025-02-06	0.680	0.700	0.680	0.680	0.669	318,000
2025-02-05	0.680	0.710	0.670	0.680	0.669	1,375,000
2025-02-04	0.630	0.710	0.630	0.670	0.659	1,628,000
2025-02-03	0.610	0.620	0.600	0.600	0.590	458,000
2025-01-31	0.630	0.630	0.610	0.610	0.600	36,000
2025-01-30	0.620	0.630	0.610	0.630	0.620	132,000
2025-01-28	0.630	0.640	0.630	0.630	0.620	91,000

← NewerPage 7 of 21 · 1,223 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.