Fruitas Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.640	0.660	0.640	0.660	0.660	83,000
2026-01-28	0.650	0.660	0.650	0.660	0.660	8,000
2026-01-27	0.660	0.660	0.650	0.650	0.650	341,000
2026-01-26	0.640	0.650	0.640	0.650	0.650	307,000
2026-01-23	0.630	0.640	0.630	0.640	0.640	353,000
2026-01-22	0.640	0.640	0.630	0.630	0.630	7,000
2026-01-21	0.650	0.650	0.630	0.640	0.640	33,000
2026-01-20	0.650	0.650	0.610	0.640	0.640	1,784,000
2026-01-19	0.650	0.650	0.640	0.650	0.650	183,000
2026-01-16	0.650	0.650	0.640	0.650	0.650	136,000
2026-01-15	0.650	0.650	0.640	0.650	0.650	114,000
2026-01-14	0.660	0.660	0.640	0.640	0.640	370,000
2026-01-13	0.660	0.660	0.640	0.640	0.640	34,000
2026-01-12	0.650	0.650	0.630	0.650	0.650	730,000
2026-01-09	0.640	0.650	0.630	0.650	0.650	194,000
2026-01-08	0.640	0.640	0.640	0.640	0.640	153,000
2026-01-07	0.640	0.640	0.640	0.640	0.640	110,000
2026-01-06	0.650	0.650	0.630	0.640	0.640	139,000
2026-01-05	0.640	0.650	0.630	0.650	0.650	31,000
2026-01-02	0.640	0.640	0.630	0.640	0.640	98,000
2025-12-29	0.630	0.640	0.620	0.640	0.640	111,000
2025-12-26	0.630	0.630	0.630	0.630	0.630	252,000
2025-12-23	0.630	0.630	0.620	0.630	0.630	281,000
2025-12-22	0.630	0.630	0.620	0.630	0.630	579,000
2025-12-19	0.640	0.640	0.620	0.620	0.620	136,000
2025-12-18	0.640	0.640	0.630	0.640	0.640	53,000
2025-12-17	0.640	0.640	0.620	0.640	0.640	12,000
2025-12-16	0.630	0.640	0.630	0.630	0.630	257,000
2025-12-15	0.630	0.630	0.620	0.630	0.630	145,000
2025-12-12	0.630	0.640	0.620	0.630	0.630	676,000
2025-12-11	0.640	0.640	0.620	0.630	0.630	560,000
2025-12-10	0.630	0.630	0.620	0.630	0.630	202,000
2025-12-09	0.620	0.630	0.610	0.630	0.630	623,000
2025-12-05	0.630	0.630	0.610	0.620	0.620	386,000
2025-12-04	0.620	0.640	0.620	0.640	0.640	421,000
2025-12-03	0.630	0.630	0.620	0.630	0.630	529,000
2025-12-02	0.630	0.630	0.620	0.630	0.630	5,564,000
2025-12-01	0.620	0.640	0.620	0.630	0.630	106,000
2025-11-28	0.620	0.630	0.620	0.630	0.630	276,000
2025-11-27	0.630	0.640	0.620	0.620	0.620	924,000
2025-11-26	0.640	0.640	0.630	0.630	0.630	108,000
2025-11-25	0.630	0.640	0.620	0.640	0.640	122,000
2025-11-24	0.640	0.640	0.620	0.630	0.630	5,000
2025-11-21	0.640	0.640	0.610	0.640	0.640	56,000
2025-11-20	0.620	0.640	0.620	0.620	0.620	202,000
2025-11-19	0.620	0.640	0.610	0.630	0.630	302,000
2025-11-18	0.600	0.620	0.600	0.620	0.620	34,000
2025-11-17	0.630	0.630	0.600	0.600	0.600	116,000
2025-11-14	0.610	0.630	0.610	0.630	0.630	331,000
2025-11-13	0.620	0.640	0.600	0.640	0.640	216,000
2025-11-12	0.620	0.620	0.620	0.620	0.610	54,000
2025-11-11	0.630	0.640	0.620	0.620	0.610	642,000
2025-11-10	0.630	0.640	0.630	0.630	0.620	416,000
2025-11-07	0.640	0.640	0.620	0.630	0.620	225,000
2025-11-06	0.630	0.640	0.630	0.640	0.630	35,000
2025-11-05	0.630	0.630	0.620	0.630	0.620	109,000
2025-11-04	0.610	0.620	0.610	0.620	0.610	35,000
2025-11-03	0.620	0.620	0.620	0.620	0.610	98,000
2025-10-30	0.630	0.630	0.600	0.620	0.610	145,000
2025-10-29	0.610	0.630	0.610	0.630	0.620	5,000

← NewerPage 4 of 5 · 244 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.