Fruitas Holdings, Inc. (PSE:FRUIT)
Philippines · Delayed Price · Currency is PHP 0.6200
-0.0200 (-3.13%)
At close: Dec 5, 2025
Fruitas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -3.13% | 386,000 |
| Dec 4, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 421,000 |
| Dec 3, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 529,000 |
| Dec 2, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 5,564,000 |
| Dec 1, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | - | 106,000 |
| Nov 28, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 276,000 |
| Nov 27, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 924,000 |
| Nov 26, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 108,000 |
| Nov 25, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 122,000 |
| Nov 24, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 5,000 |
| Nov 21, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | 3.23% | 56,000 |
| Nov 20, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 202,000 |
| Nov 19, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 1.61% | 302,000 |
| Nov 18, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 34,000 |
| Nov 17, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 116,000 |
| Nov 14, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -1.56% | 331,000 |
| Nov 13, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 3.23% | 216,000 |
| Nov 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | - | 54,000 |
| Nov 11, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.61 | -1.59% | 642,000 |
| Nov 10, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.62 | - | 416,000 |
| Nov 7, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.62 | -1.56% | 225,000 |
| Nov 6, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.63 | 1.59% | 35,000 |
| Nov 5, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.62 | 1.61% | 109,000 |
| Nov 4, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.61 | - | 35,000 |
| Nov 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | - | 98,000 |
| Oct 30, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.61 | -1.59% | 145,000 |
| Oct 29, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.62 | 3.28% | 5,000 |
| Oct 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | - | 26,000 |
| Oct 27, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.60 | -4.69% | 267,000 |
| Oct 24, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.63 | 1.59% | 147,000 |
| Oct 23, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.62 | - | 63,000 |
| Oct 22, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.62 | - | 94,000 |
| Oct 21, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.62 | -3.08% | 1,283,000 |
| Oct 20, 2025 | 0.67 | 0.69 | 0.63 | 0.65 | 0.64 | -2.99% | 1,178,000 |
| Oct 17, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.66 | - | 594,000 |
| Oct 16, 2025 | 0.66 | 0.71 | 0.62 | 0.67 | 0.66 | 1.52% | 4,594,000 |
| Oct 15, 2025 | 0.66 | 0.66 | 0.63 | 0.66 | 0.65 | 1.54% | 2,732,000 |
| Oct 14, 2025 | 0.62 | 0.67 | 0.60 | 0.65 | 0.64 | 4.84% | 1,976,000 |
| Oct 13, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.61 | -1.59% | 917,000 |
| Oct 10, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.62 | 3.28% | 605,000 |
| Oct 9, 2025 | 0.62 | 0.65 | 0.61 | 0.61 | 0.60 | -1.61% | 558,000 |
| Oct 8, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.61 | -1.59% | 3,261,000 |
| Oct 7, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.62 | 3.28% | 105,000 |
| Oct 6, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.60 | -3.17% | 73,000 |
| Oct 3, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.62 | 1.61% | 402,000 |
| Oct 2, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.61 | -1.59% | 134,000 |
| Oct 1, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.62 | 5.00% | 1,237,000 |
| Sep 30, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.59 | -4.76% | 1,133,000 |
| Sep 29, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.62 | 3.28% | 528,000 |
| Sep 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | -3.17% | 158,000 |