Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	0.630	0.650	0.630	0.630	0.620	107,000
2025-01-24	0.650	0.650	0.650	0.650	0.640	14,000
2025-01-23	0.640	0.650	0.640	0.650	0.640	18,000
2025-01-22	0.650	0.660	0.650	0.650	0.640	23,000
2025-01-21	0.640	0.670	0.630	0.660	0.649	122,000
2025-01-20	0.670	0.670	0.630	0.640	0.630	90,000
2025-01-17	0.640	0.660	0.620	0.650	0.640	139,000
2025-01-16	0.670	0.670	0.640	0.650	0.640	51,000
2025-01-15	0.640	0.680	0.630	0.670	0.659	349,000
2025-01-14	0.660	0.660	0.640	0.640	0.630	120,000
2025-01-13	0.670	0.670	0.660	0.670	0.659	175,000
2025-01-10	0.660	0.670	0.640	0.670	0.659	333,000
2025-01-09	0.630	0.660	0.630	0.660	0.649	276,000
2025-01-08	0.640	0.650	0.630	0.630	0.620	4,109,000
2025-01-07	0.630	0.650	0.630	0.650	0.640	159,000
2025-01-06	0.630	0.630	0.610	0.630	0.620	114,000
2025-01-03	0.630	0.630	0.630	0.630	0.620	36,000
2025-01-02	0.640	0.640	0.620	0.630	0.620	181,000
2024-12-27	0.610	0.640	0.610	0.640	0.630	140,000
2024-12-26	0.600	0.650	0.600	0.650	0.640	25,000
2024-12-23	0.600	0.650	0.600	0.600	0.590	100,000
2024-12-20	0.610	0.620	0.600	0.600	0.590	169,000
2024-12-19	0.660	0.660	0.600	0.600	0.590	771,000
2024-12-18	0.660	0.660	0.650	0.650	0.640	177,000
2024-12-17	0.670	0.680	0.650	0.680	0.669	59,000
2024-12-16	0.660	0.680	0.660	0.660	0.649	124,000
2024-12-13	0.660	0.680	0.650	0.650	0.640	104,000
2024-12-12	0.690	0.690	0.660	0.680	0.669	162,000
2024-12-11	0.690	0.690	0.660	0.670	0.659	169,000
2024-12-10	0.680	0.680	0.670	0.680	0.669	190,000
2024-12-09	0.650	0.680	0.650	0.680	0.669	202,000
2024-12-06	0.680	0.680	0.650	0.660	0.649	81,000
2024-12-05	0.650	0.670	0.650	0.670	0.659	357,000
2024-12-04	0.660	0.680	0.650	0.660	0.649	1,330,000
2024-12-03	0.700	0.700	0.650	0.700	0.689	1,903,000
2024-12-02	0.700	0.700	0.680	0.700	0.689	35,000
2024-11-29	0.700	0.700	0.680	0.680	0.669	2,628,000
2024-11-28	0.710	0.710	0.680	0.700	0.689	1,711,000
2024-11-27	0.710	0.710	0.710	0.710	0.699	12,000
2024-11-26	0.700	0.710	0.680	0.710	0.699	170,000
2024-11-25	0.700	0.700	0.680	0.700	0.689	450,000
2024-11-22	0.710	0.710	0.680	0.710	0.699	75,000
2024-11-21	0.710	0.720	0.670	0.710	0.699	206,000
2024-11-20	0.720	0.720	0.690	0.710	0.699	74,000
2024-11-19	0.730	0.730	0.700	0.720	0.708	158,000
2024-11-18	0.720	0.730	0.720	0.730	0.718	104,000
2024-11-15	0.720	0.720	0.690	0.720	0.708	227,000
2024-11-14	0.730	0.730	0.700	0.720	0.708	293,000
2024-11-13	0.740	0.740	0.710	0.730	0.718	325,000
2024-11-12	0.740	0.740	0.720	0.740	0.728	169,000
2024-11-11	0.740	0.750	0.720	0.740	0.728	425,000
2024-11-08	0.750	0.750	0.730	0.740	0.728	171,000
2024-11-07	0.740	0.740	0.720	0.740	0.718	158,000
2024-11-06	0.740	0.750	0.730	0.740	0.718	234,000
2024-11-05	0.740	0.740	0.730	0.740	0.718	595,000
2024-11-04	0.720	0.740	0.720	0.740	0.718	172,000
2024-10-31	0.750	0.750	0.740	0.740	0.718	14,000
2024-10-30	0.740	0.750	0.730	0.750	0.728	82,000
2024-10-29	0.760	0.760	0.730	0.740	0.718	1,184,000
2024-10-28	0.750	0.760	0.750	0.760	0.738	147,000

← NewerPage 8 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.