Balai Ni Fruitas, Inc. (PSE:BALAI)
Philippines · Delayed Price · Currency is PHP 0.2900
-0.0050 (-1.69%)
At close: Aug 26, 2025
Balai Ni Fruitas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 5.00% | 310,000 |
| Aug 27, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 3.45% | 190,000 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 130,000 |
| Aug 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 480,000 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 370,000 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 250,000 |
| Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 230,000 |
| Aug 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 410,000 |
| Aug 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 120,000 |
| Aug 13, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 740,000 |
| Aug 12, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 110,000 |
| Aug 11, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 590,000 |
| Aug 8, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 430,000 |
| Aug 7, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -4.62% | 4,000,000 |
| Aug 6, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | - | 1,420,000 |
| Aug 5, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -4.41% | 2,980,000 |
| Aug 4, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 470,000 |
| Aug 1, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -4.17% | 5,310,000 |
| Jul 31, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | - | 2,320,000 |
| Jul 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 160,000 |
| Jul 29, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -5.13% | 3,800,000 |
| Jul 28, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | - | 510,000 |
| Jul 25, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 510,000 |
| Jul 24, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -5.00% | 480,000 |
| Jul 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 430,000 |
| Jul 22, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.27% | 260,000 |
| Jul 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 260,000 |
| Jul 18, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.25% | 230,000 |
| Jul 17, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -2.44% | 1,060,000 |
| Jul 16, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 2.50% | 680,000 |
| Jul 15, 2025 | 0.37 | 0.48 | 0.37 | 0.40 | 0.40 | 8.11% | 4,380,000 |
| Jul 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 200,000 |
| Jul 11, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 130,000 |
| Jul 10, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 1,190,000 |
| Jul 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 70,000 |
| Jul 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 40,000 |
| Jul 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jul 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jul 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 250,000 |
| Jul 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 40,000 |
| Jul 1, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 90,000 |
| Jun 30, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 160,000 |
| Jun 27, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -1.33% | 140,000 |
| Jun 26, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.17% | 60,000 |
| Jun 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 60,000 |
| Jun 24, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.36 | 1.39% | 30,000 |
| Jun 23, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | - | 100,000 |
| Jun 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 20,000 |
| Jun 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 18, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 520,000 |