Fruitas Holdings, Inc. (PSE:FRUIT)
Philippines · Delayed Price · Currency is PHP 0.6000
-0.0100 (-1.64%)
At close: Sep 18, 2025
Fruitas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | -1.64% | 345,000 |
| Sep 17, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 265,000 |
| Sep 16, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 650,000 |
| Sep 15, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 263,000 |
| Sep 12, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 276,000 |
| Sep 11, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 109,000 |
| Sep 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 203,000 |
| Sep 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100,000 |
| Sep 8, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 578,000 |
| Sep 5, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 220,000 |
| Sep 4, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | 1.67% | 791,000 |
| Sep 3, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 404,000 |
| Sep 2, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 191,000 |
| Sep 1, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 302,000 |
| Aug 29, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 404,000 |
| Aug 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 27, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 342,000 |
| Aug 26, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 232,000 |
| Aug 22, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 253,000 |
| Aug 20, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 36,000 |
| Aug 19, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | - | 441,000 |
| Aug 18, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 253,000 |
| Aug 15, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -4.76% | 205,000 |
| Aug 14, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 202,000 |
| Aug 13, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -3.17% | 109,000 |
| Aug 12, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 163,000 |
| Aug 11, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 512,000 |
| Aug 8, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 225,000 |
| Aug 7, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 302,000 |
| Aug 6, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 240,000 |
| Aug 5, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 1,558,000 |
| Aug 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 305,000 |
| Aug 1, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 72,000 |
| Jul 31, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 244,000 |
| Jul 30, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 1,423,000 |
| Jul 29, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 170,000 |
| Jul 28, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 7,000 |
| Jul 25, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 31,000 |
| Jul 24, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 730,000 |
| Jul 23, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | - | 118,000 |
| Jul 22, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 143,000 |
| Jul 21, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 208,000 |
| Jul 18, 2025 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | -1.59% | 1,815,000 |
| Jul 17, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 3.28% | 117,000 |
| Jul 16, 2025 | 0.61 | 0.63 | 0.59 | 0.61 | 0.61 | -1.61% | 475,000 |
| Jul 15, 2025 | 0.60 | 0.65 | 0.60 | 0.62 | 0.62 | 1.64% | 676,000 |
| Jul 14, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 17,000 |
| Jul 11, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 62,000 |
| Jul 10, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 513,000 |
| Jul 9, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -1.64% | 653,000 |