Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.660	0.660	0.650	0.660	0.660	145,000
2026-10-15	0.660	0.660	0.660	0.660	0.660	258,000
2026-10-14	0.660	0.660	0.650	0.660	0.660	15,000
2026-10-13	0.650	0.660	0.650	0.660	0.660	105,000
2026-10-12	0.660	0.660	0.650	0.650	0.650	76,000
2026-10-09	0.650	0.660	0.650	0.660	0.660	104,000
2026-10-08	0.660	0.660	0.650	0.650	0.650	28,000
2026-10-07	0.650	0.650	0.650	0.650	0.650	261,000
2026-10-06	0.650	0.650	0.630	0.640	0.640	216,000
2026-10-05	0.650	0.650	0.640	0.650	0.650	138,000
2026-10-02	0.640	0.650	0.640	0.650	0.650	69,000
2026-09-30	0.630	0.640	0.630	0.640	0.640	94,000
2026-09-29	0.640	0.650	0.630	0.630	0.630	295,000
2026-09-28	0.660	0.660	0.630	0.660	0.660	133,000
2026-09-25	0.650	0.660	0.650	0.660	0.660	197,000
2026-09-24	0.640	0.640	0.640	0.640	0.640	80,000
2026-09-23	0.640	0.640	0.640	0.640	0.640	71,000
2026-09-22	0.640	0.640	0.640	0.640	0.640	28,000
2026-09-21	0.650	0.650	0.650	0.650	0.650	1,000
2026-09-18	0.660	0.660	0.650	0.650	0.650	41,000
2026-09-17	0.640	0.650	0.640	0.650	0.650	21,000
2026-09-16	0.640	0.640	0.640	0.640	0.640	57,000
2026-09-15	0.640	0.650	0.640	0.650	0.650	101,000
2026-09-14	0.650	0.650	0.640	0.650	0.650	18,000
2026-09-11	0.630	0.650	0.630	0.650	0.650	197,000
2026-09-10	0.640	0.640	0.640	0.640	0.640	25,000
2026-09-09	0.640	0.650	0.630	0.640	0.640	1,483,000
2026-09-08	0.640	0.640	0.630	0.640	0.640	1,046,000
2026-09-07	0.640	0.640	0.630	0.640	0.640	427,000
2026-09-04	0.640	0.640	0.640	0.640	0.640	43,000
2026-09-03	0.640	0.640	0.640	0.640	0.640	95,000
2026-09-02	0.640	0.640	0.640	0.640	0.640	132,000
2026-09-01	0.640	0.650	0.640	0.650	0.650	233,000
2026-08-28	0.650	0.650	0.640	0.640	0.640	201,000
2026-08-27	0.640	0.640	0.640	0.640	0.640	407,000
2026-08-26	0.660	0.660	0.650	0.650	0.650	146,000
2026-08-25	0.650	0.650	0.650	0.650	0.650	14,000
2026-08-24	0.650	0.650	0.650	0.650	0.650	2,000
2026-08-20	0.650	0.650	0.650	0.650	0.650	22,000
2026-08-19	0.640	0.640	0.640	0.640	0.640	98,000
2026-08-18	0.640	0.650	0.640	0.650	0.650	144,000
2026-08-17	0.650	0.650	0.640	0.650	0.650	106,000
2026-08-14	0.670	0.670	0.650	0.670	0.670	69,000
2026-08-13	0.670	0.670	0.650	0.670	0.670	800,000
2026-08-12	0.690	0.690	0.670	0.670	0.670	33,000
2026-08-11	0.700	0.700	0.680	0.690	0.690	4,000
2026-08-10	0.700	0.700	0.670	0.700	0.700	10,000
2026-08-07	0.690	0.700	0.670	0.700	0.700	1,120,000
2026-08-06	0.670	0.690	0.670	0.690	0.690	91,000
2026-08-05	0.660	0.680	0.660	0.680	0.680	1,647,000
2026-08-04	0.660	0.680	0.660	0.670	0.670	21,000
2026-08-03	0.670	0.670	0.660	0.670	0.670	384,000
2026-07-31	0.670	0.680	0.660	0.660	0.660	215,000
2026-07-30	0.660	0.670	0.650	0.670	0.670	428,000
2026-07-29	0.650	0.660	0.640	0.640	0.640	69,000
2026-07-28	0.660	0.670	0.650	0.660	0.660	59,000
2026-07-27	0.660	0.670	0.660	0.660	0.660	80,000
2026-07-24	0.660	0.660	0.640	0.660	0.660	622,000
2026-07-23	0.650	0.660	0.650	0.660	0.660	36,000
2026-07-22	0.640	0.650	0.640	0.650	0.650	27,000

Page 1 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.