Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-21	0.650	0.650	0.640	0.640	0.640	77,000
2026-07-20	0.640	0.660	0.640	0.650	0.650	61,000
2026-07-17	0.670	0.670	0.650	0.650	0.650	77,000
2026-07-16	0.670	0.670	0.660	0.670	0.670	46,000
2026-07-15	0.660	0.660	0.650	0.660	0.660	41,000
2026-07-14	0.650	0.660	0.650	0.660	0.660	178,000
2026-07-13	0.650	0.680	0.640	0.640	0.640	384,000
2026-07-10	0.660	0.670	0.660	0.670	0.670	891,000
2026-07-09	0.650	0.660	0.640	0.660	0.660	203,000
2026-07-08	0.660	0.660	0.640	0.640	0.640	497,000
2026-07-07	0.640	0.660	0.640	0.660	0.660	324,000
2026-07-06	0.640	0.640	0.630	0.640	0.640	120,000
2026-07-03	0.630	0.640	0.630	0.640	0.640	114,000
2026-07-02	0.640	0.640	0.620	0.640	0.640	296,000
2026-07-01	0.630	0.640	0.630	0.640	0.640	34,000
2026-06-30	0.630	0.640	0.630	0.640	0.640	99,000
2026-06-29	0.630	0.630	0.630	0.630	0.630	178,000
2026-06-26	0.630	0.650	0.630	0.630	0.630	251,000
2026-06-25	0.640	0.640	0.630	0.630	0.630	113,000
2026-06-24	0.650	0.660	0.640	0.660	0.660	41,000
2026-06-23	0.650	0.650	0.630	0.650	0.650	111,000
2026-06-22	0.650	0.650	0.630	0.650	0.650	54,000
2026-06-19	0.630	0.660	0.600	0.650	0.650	1,283,000
2026-06-18	0.630	0.660	0.630	0.660	0.660	152,000
2026-06-17	0.630	0.650	0.620	0.650	0.650	116,000
2026-06-16	0.640	0.640	0.620	0.640	0.640	556,000
2026-06-15	0.620	0.640	0.620	0.640	0.640	96,000
2026-06-11	0.650	0.650	0.640	0.650	0.650	35,000
2026-06-10	0.650	0.660	0.640	0.650	0.650	264,000
2026-06-09	0.660	0.660	0.640	0.650	0.650	262,000
2026-06-08	0.650	0.660	0.640	0.660	0.660	89,000
2026-06-05	0.670	0.670	0.660	0.660	0.660	155,000
2026-06-04	0.660	0.660	0.630	0.660	0.660	189,000
2026-06-03	0.630	0.640	0.630	0.640	0.640	2,000
2026-06-02	0.650	0.670	0.620	0.670	0.670	312,000
2026-06-01	0.650	0.650	0.640	0.650	0.650	6,000
2026-05-29	0.630	0.650	0.630	0.650	0.650	3,000
2026-05-28	0.650	0.650	0.620	0.640	0.640	464,000
2026-05-26	0.630	0.650	0.630	0.650	0.650	42,000
2026-05-25	0.630	0.640	0.610	0.640	0.640	63,000
2026-05-22	0.630	0.640	0.630	0.630	0.630	116,000
2026-05-21	0.620	0.640	0.620	0.630	0.630	57,000
2026-05-20	0.630	0.630	0.620	0.620	0.620	260,000
2026-05-19	0.620	0.630	0.610	0.630	0.630	111,000
2026-05-18	0.640	0.640	0.610	0.630	0.630	295,000
2026-05-15	0.610	0.660	0.610	0.640	0.640	60,000
2026-05-14	0.630	0.630	0.620	0.630	0.630	262,000
2026-05-13	0.640	0.640	0.630	0.630	0.630	35,000
2026-05-12	0.640	0.640	0.630	0.630	0.630	297,000
2026-05-11	0.630	0.650	0.630	0.640	0.640	31,000
2026-05-08	0.620	0.640	0.620	0.630	0.630	1,309,000
2026-05-07	0.630	0.630	0.620	0.620	0.620	144,000
2026-05-06	0.620	0.630	0.620	0.630	0.630	156,000
2026-05-05	0.630	0.630	0.620	0.620	0.620	268,000
2026-05-04	0.620	0.620	0.620	0.620	0.620	85,000

← NewerPage 2 of 3 · 126 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.