Fruitas Holdings, Inc. (PSE:FRUIT)
Philippines · Delayed Price · Currency is PHP 0.6400
-0.0100 (-1.54%)
At close: Oct 27, 2026
Fruitas Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 225,000 |
| Oct 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 5,000 |
| Oct 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 142,000 |
| Oct 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 7,000 |
| Oct 21, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 9,000 |
| Oct 20, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 17,000 |
| Oct 19, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 57,000 |
| Oct 16, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 145,000 |
| Oct 15, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 258,000 |
| Oct 14, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 15,000 |
| Oct 13, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 105,000 |
| Oct 12, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 76,000 |
| Oct 9, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 104,000 |
| Oct 8, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 28,000 |
| Oct 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 261,000 |
| Oct 6, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 216,000 |
| Oct 5, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 138,000 |
| Oct 2, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 69,000 |
| Oct 1, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 30, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 94,000 |
| Sep 29, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -4.55% | 295,000 |
| Sep 28, 2026 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | - | 133,000 |
| Sep 25, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 3.13% | 197,000 |
| Sep 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 80,000 |
| Sep 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 71,000 |
| Sep 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 28,000 |
| Sep 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,000 |
| Sep 18, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 41,000 |
| Sep 17, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 21,000 |
| Sep 16, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 57,000 |
| Sep 15, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 101,000 |
| Sep 14, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 18,000 |
| Sep 11, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 197,000 |
| Sep 10, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 25,000 |
| Sep 9, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 1,483,000 |
| Sep 8, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,046,000 |
| Sep 7, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 427,000 |
| Sep 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 43,000 |
| Sep 3, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 95,000 |
| Sep 2, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 132,000 |
| Sep 1, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 233,000 |
| Aug 28, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 201,000 |
| Aug 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 407,000 |
| Aug 26, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 146,000 |
| Aug 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 14,000 |
| Aug 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2,000 |
| Aug 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 22,000 |
| Aug 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 98,000 |
| Aug 18, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 144,000 |
| Aug 17, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -2.99% | 106,000 |