Fruitas Holdings, Inc. (PSE:FRUIT)
Philippines · Delayed Price · Currency is PHP 0.6200
0.00 (0.00%)
At close: Nov 4, 2025
Fruitas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 35,000 |
| Nov 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 98,000 |
| Oct 30, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 145,000 |
| Oct 29, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 5,000 |
| Oct 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 26,000 |
| Oct 27, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -4.69% | 267,000 |
| Oct 24, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 147,000 |
| Oct 23, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 63,000 |
| Oct 22, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 94,000 |
| Oct 21, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 1,283,000 |
| Oct 20, 2025 | 0.67 | 0.69 | 0.63 | 0.65 | 0.65 | -2.99% | 1,178,000 |
| Oct 17, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | - | 594,000 |
| Oct 16, 2025 | 0.66 | 0.71 | 0.62 | 0.67 | 0.67 | 1.52% | 4,594,000 |
| Oct 15, 2025 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 2,732,000 |
| Oct 14, 2025 | 0.62 | 0.67 | 0.60 | 0.65 | 0.65 | 4.84% | 1,976,000 |
| Oct 13, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 917,000 |
| Oct 10, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 3.28% | 605,000 |
| Oct 9, 2025 | 0.62 | 0.65 | 0.61 | 0.61 | 0.61 | -1.61% | 558,000 |
| Oct 8, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 3,261,000 |
| Oct 7, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 105,000 |
| Oct 6, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 73,000 |
| Oct 3, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 402,000 |
| Oct 2, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -1.59% | 134,000 |
| Oct 1, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 5.00% | 1,237,000 |
| Sep 30, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 1,133,000 |
| Sep 29, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 3.28% | 528,000 |
| Sep 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 158,000 |
| Sep 25, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | - | 535,000 |
| Sep 24, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | - | 95,000 |
| Sep 23, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 737,000 |
| Sep 22, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 799,000 |
| Sep 19, 2025 | 0.61 | 0.65 | 0.60 | 0.64 | 0.64 | 6.67% | 809,000 |
| 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 |