Fruitas Holdings, Inc. (PSE:FRUIT)
Philippines · Delayed Price · Currency is PHP 0.6400
+0.0100 (1.59%)
At close: Dec 29, 2025
Fruitas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 111,000 |
| Dec 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 252,000 |
| Dec 23, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 281,000 |
| Dec 22, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 579,000 |
| Dec 19, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 136,000 |
| Dec 18, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 53,000 |
| Dec 17, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 12,000 |
| Dec 16, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 257,000 |
| Dec 15, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 145,000 |
| Dec 12, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 676,000 |
| Dec 11, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | - | 560,000 |
| Dec 10, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 202,000 |
| Dec 9, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 623,000 |
| 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 |