Skip to main content
Fruitas Holdings, Inc. (PSE:FRUIT)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.620
-0.020 (-3.13%)
At close: Dec 5, 2025

Fruitas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.630.630.610.620.62-3.13%386,000
Dec 4, 20250.620.640.620.640.641.59%421,000
Dec 3, 20250.630.630.620.630.63-529,000
Dec 2, 20250.630.630.620.630.63-5,564,000
Dec 1, 20250.620.640.620.630.63-106,000
Nov 28, 20250.620.630.620.630.631.61%276,000
Nov 27, 20250.630.640.620.620.62-1.59%924,000
Nov 26, 20250.640.640.630.630.63-1.56%108,000
Nov 25, 20250.630.640.620.640.641.59%122,000
Nov 24, 20250.640.640.620.630.63-1.56%5,000
Nov 21, 20250.640.640.610.640.643.23%56,000
Nov 20, 20250.620.640.620.620.62-1.59%202,000
Nov 19, 20250.620.640.610.630.631.61%302,000
Nov 18, 20250.600.620.600.620.623.33%34,000
Nov 17, 20250.630.630.600.600.60-4.76%116,000
Nov 14, 20250.610.630.610.630.63-1.56%331,000
Nov 13, 20250.620.640.600.640.643.23%216,000
Nov 12, 20250.620.620.620.620.61-54,000
Nov 11, 20250.630.640.620.620.61-1.59%642,000
Nov 10, 20250.630.640.630.630.62-416,000
Nov 7, 20250.640.640.620.630.62-1.56%225,000
Nov 6, 20250.630.640.630.640.631.59%35,000
Nov 5, 20250.630.630.620.630.621.61%109,000
Nov 4, 20250.610.620.610.620.61-35,000
Nov 3, 20250.620.620.620.620.61-98,000
Oct 30, 20250.630.630.600.620.61-1.59%145,000
Oct 29, 20250.610.630.610.630.623.28%5,000
Oct 28, 20250.610.610.610.610.60-26,000
Oct 27, 20250.640.640.610.610.60-4.69%267,000
Oct 24, 20250.640.640.630.640.631.59%147,000
Oct 23, 20250.630.640.620.630.62-63,000
Oct 22, 20250.640.640.630.630.62-94,000
Oct 21, 20250.660.660.630.630.62-3.08%1,283,000
Oct 20, 20250.670.690.630.650.64-2.99%1,178,000
Oct 17, 20250.670.680.650.670.66-594,000
Oct 16, 20250.660.710.620.670.661.52%4,594,000
Oct 15, 20250.660.660.630.660.651.54%2,732,000
Oct 14, 20250.620.670.600.650.644.84%1,976,000
Oct 13, 20250.620.630.600.620.61-1.59%917,000
Oct 10, 20250.610.640.610.630.623.28%605,000
Oct 9, 20250.620.650.610.610.60-1.61%558,000
Oct 8, 20250.610.630.610.620.61-1.59%3,261,000
Oct 7, 20250.630.630.610.630.623.28%105,000
Oct 6, 20250.630.630.610.610.60-3.17%73,000
Oct 3, 20250.620.630.620.630.621.61%402,000
Oct 2, 20250.620.620.610.620.61-1.59%134,000
Oct 1, 20250.600.630.590.630.625.00%1,237,000
Sep 30, 20250.630.630.600.600.59-4.76%1,133,000
Sep 29, 20250.610.630.600.630.623.28%528,000
Sep 26, 20250.610.610.610.610.60-3.17%158,000
Sep 25, 20250.620.640.620.630.62-535,000
Sep 24, 20250.630.630.610.630.62-95,000
Sep 23, 20250.620.640.620.630.621.61%737,000
Sep 22, 20250.640.640.610.620.61-3.13%799,000
Sep 19, 20250.610.650.600.640.636.67%809,000
Sep 18, 20250.610.630.600.600.59-1.64%345,000
Sep 17, 20250.610.630.610.610.60-1.61%265,000
Sep 16, 20250.610.620.610.620.611.64%650,000
Sep 15, 20250.610.610.600.610.60-263,000
Sep 12, 20250.600.610.600.610.601.67%276,000
Sep 11, 20250.600.610.600.600.59-109,000
Sep 10, 20250.600.600.600.600.59-203,000
Sep 9, 20250.600.600.600.600.59-100,000
Sep 8, 20250.600.620.600.600.59-1.64%578,000
Sep 5, 20250.600.610.600.610.60-220,000
Sep 4, 20250.600.620.590.610.601.67%791,000
Sep 3, 20250.600.610.600.600.59-1.64%404,000
Sep 2, 20250.600.610.600.610.601.67%191,000
Sep 1, 20250.630.630.600.600.59-3.23%302,000
Aug 29, 20250.610.620.610.620.61-404,000
Aug 28, 20250.610.610.610.620.61--
Aug 27, 20250.610.620.600.620.611.64%342,000
Aug 26, 20250.610.620.610.610.60-1.61%232,000
Aug 22, 20250.620.630.620.620.61-253,000
Aug 20, 20250.610.620.610.620.611.64%36,000
Aug 19, 20250.620.620.600.610.60-441,000
Aug 18, 20250.600.620.600.610.601.67%253,000
Aug 15, 20250.620.620.600.600.59-4.76%205,000
Aug 14, 20250.610.630.610.630.623.28%202,000
Aug 13, 20250.620.620.610.610.60-3.17%109,000
Aug 12, 20250.610.630.610.630.621.61%163,000
Aug 11, 20250.620.620.610.620.61-512,000
Aug 8, 20250.620.620.610.620.61-225,000
Aug 7, 20250.630.630.620.620.61-302,000
Aug 6, 20250.630.630.620.620.61-240,000
Aug 5, 20250.620.630.620.620.61-1,558,000
Aug 4, 20250.620.620.620.620.61-1.59%305,000
Aug 1, 20250.620.630.610.630.621.61%72,000
Jul 31, 20250.610.620.610.620.611.64%244,000
Jul 30, 20250.610.610.600.610.60-1.61%1,423,000
Jul 29, 20250.610.620.610.620.611.64%170,000
Jul 28, 20250.610.620.610.610.60-1.61%7,000
Jul 25, 20250.610.620.600.620.613.33%31,000
Jul 24, 20250.610.610.600.600.59-1.64%730,000
Jul 23, 20250.600.620.600.610.60-118,000
Jul 22, 20250.610.610.600.610.60-143,000
Jul 21, 20250.600.610.600.610.60-1.61%208,000
Jul 18, 20250.610.620.590.620.61-1.59%1,815,000
Jul 17, 20250.620.630.620.630.623.28%117,000
Jul 16, 20250.610.630.590.610.60-1.61%475,000