Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.750	0.750	0.750	0.750	0.728	198,000
2024-10-24	0.750	0.760	0.730	0.730	0.709	529,000
2024-10-23	0.760	0.760	0.750	0.750	0.728	150,000
2024-10-22	0.760	0.760	0.750	0.760	0.738	77,000
2024-10-21	0.770	0.770	0.750	0.760	0.738	89,000
2024-10-18	0.770	0.770	0.750	0.770	0.747	40,000
2024-10-17	0.740	0.770	0.740	0.770	0.747	346,000
2024-10-16	0.750	0.770	0.750	0.760	0.738	117,000
2024-10-15	0.770	0.770	0.750	0.750	0.728	1,173,000
2024-10-14	0.780	0.780	0.760	0.770	0.747	560,000
2024-10-11	0.770	0.780	0.760	0.780	0.757	1,892,000
2024-10-10	0.740	0.770	0.740	0.760	0.738	2,465,000
2024-10-09	0.730	0.740	0.730	0.730	0.709	1,831,000
2024-10-08	0.730	0.730	0.720	0.720	0.699	111,000
2024-10-07	0.720	0.730	0.720	0.720	0.699	1,201,000
2024-10-04	0.720	0.730	0.720	0.720	0.699	122,000
2024-10-03	0.730	0.730	0.720	0.720	0.699	225,000
2024-10-02	0.720	0.730	0.710	0.720	0.699	1,080,000
2024-10-01	0.720	0.730	0.720	0.730	0.709	357,000
2024-09-30	0.730	0.730	0.720	0.730	0.709	295,000
2024-09-27	0.730	0.730	0.720	0.730	0.709	366,000
2024-09-26	0.730	0.730	0.720	0.730	0.709	481,000
2024-09-25	0.740	0.740	0.720	0.730	0.709	414,000
2024-09-24	0.730	0.750	0.730	0.730	0.709	1,056,000
2024-09-23	0.720	0.730	0.720	0.720	0.699	828,000
2024-09-20	0.720	0.730	0.710	0.720	0.699	446,000
2024-09-19	0.710	0.720	0.700	0.720	0.699	770,000
2024-09-18	0.710	0.720	0.700	0.710	0.689	843,000
2024-09-17	0.710	0.720	0.700	0.710	0.689	2,468,000
2024-09-16	0.720	0.730	0.720	0.720	0.699	184,000
2024-09-13	0.720	0.720	0.710	0.720	0.699	492,000
2024-09-12	0.720	0.730	0.710	0.710	0.689	1,905,000
2024-09-11	0.730	0.730	0.710	0.710	0.689	1,833,000
2024-09-10	0.760	0.770	0.720	0.730	0.709	929,000
2024-09-09	0.770	0.770	0.730	0.730	0.709	138,000
2024-09-06	0.740	0.770	0.730	0.750	0.728	277,000
2024-09-05	0.740	0.740	0.730	0.740	0.718	86,000
2024-09-04	0.740	0.760	0.730	0.740	0.718	267,000
2024-09-03	0.760	0.760	0.750	0.750	0.728	94,000
2024-09-02	0.750	0.760	0.750	0.760	0.738	171,000
2024-08-30	0.770	0.770	0.740	0.760	0.738	772,000
2024-08-29	0.750	0.770	0.750	0.770	0.747	149,000
2024-08-28	0.760	0.760	0.750	0.760	0.738	139,000
2024-08-27	0.760	0.760	0.740	0.760	0.738	123,000
2024-08-22	0.750	0.770	0.740	0.750	0.728	1,066,000
2024-08-21	0.750	0.770	0.750	0.750	0.728	366,000
2024-08-20	0.760	0.780	0.760	0.780	0.757	52,000
2024-08-19	0.790	0.800	0.780	0.780	0.757	334,000
2024-08-16	0.770	0.790	0.770	0.790	0.767	422,000
2024-08-15	0.750	0.770	0.740	0.770	0.747	156,000
2024-08-14	0.760	0.780	0.740	0.740	0.718	997,000
2024-08-13	0.770	0.780	0.760	0.760	0.738	211,000
2024-08-12	0.770	0.770	0.760	0.770	0.747	38,000
2024-08-09	0.750	0.770	0.750	0.760	0.738	157,000
2024-08-08	0.740	0.750	0.740	0.750	0.728	62,000
2024-08-07	0.750	0.760	0.740	0.740	0.718	1,284,000
2024-08-06	0.750	0.770	0.750	0.760	0.738	170,000
2024-08-05	0.780	0.780	0.750	0.760	0.738	369,000
2024-08-02	0.770	0.770	0.770	0.770	0.747	28,000
2024-08-01	0.760	0.780	0.760	0.780	0.757	43,000

← NewerPage 9 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.