Skip to main content
Fruitas Holdings, Inc. (PSE:FRUIT)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.680
+0.010 (1.49%)
At close: Mar 6, 2026

Fruitas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.670.680.670.680.681.49%786,000
Mar 5, 20260.660.670.650.670.671.52%3,587,000
Mar 4, 20260.680.680.650.660.66-2.94%1,323,000
Mar 3, 20260.670.680.670.680.681.49%429,000
Mar 2, 20260.670.680.670.670.67-205,000
Feb 27, 20260.680.690.670.670.67-278,000
Feb 26, 20260.670.680.660.670.67-1.47%1,312,000
Feb 25, 20260.670.680.660.680.681.49%795,000
Feb 24, 20260.650.670.650.670.67-334,000
Feb 23, 20260.670.680.660.670.67-1.47%423,000
Feb 20, 20260.670.680.670.680.681.49%66,000
Feb 19, 20260.660.670.660.670.67-1.47%485,000
Feb 18, 20260.660.680.650.680.681.49%689,000
Feb 16, 20260.670.670.650.670.67-404,000
Feb 13, 20260.670.670.670.670.67-252,000
Feb 12, 20260.670.670.650.670.67-193,000
Feb 11, 20260.670.670.670.670.67-30,000
Feb 10, 20260.660.670.660.670.671.52%48,000
Feb 9, 20260.660.670.660.660.66-198,000
Feb 6, 20260.660.670.650.660.66-120,000
Feb 5, 20260.640.660.640.660.66-410,000
Feb 4, 20260.660.660.640.660.66-200,000
Feb 3, 20260.660.660.650.660.663.13%13,000
Feb 2, 20260.660.660.640.640.64-3.03%44,000
Jan 30, 20260.660.670.650.660.66-622,000
Jan 29, 20260.640.660.640.660.66-83,000
Jan 28, 20260.650.660.650.660.661.54%8,000
Jan 27, 20260.660.660.650.650.65-341,000
Jan 26, 20260.640.650.640.650.651.56%307,000
Jan 23, 20260.630.640.630.640.641.59%353,000
Jan 22, 20260.640.640.630.630.63-1.56%7,000
Jan 21, 20260.650.650.630.640.64-33,000
Jan 20, 20260.650.650.610.640.64-1.54%1,784,000
Jan 19, 20260.650.650.640.650.65-183,000
Jan 16, 20260.650.650.640.650.65-136,000
Jan 15, 20260.650.650.640.650.651.56%114,000
Jan 14, 20260.660.660.640.640.64-370,000
Jan 13, 20260.660.660.640.640.64-1.54%34,000
Jan 12, 20260.650.650.630.650.65-730,000
Jan 9, 20260.640.650.630.650.651.56%194,000
Jan 8, 20260.640.640.640.640.64-153,000
Jan 7, 20260.640.640.640.640.64-110,000
Jan 6, 20260.650.650.630.640.64-1.54%139,000
Jan 5, 20260.640.650.630.650.651.56%31,000
Jan 2, 20260.640.640.630.640.64-98,000
Dec 29, 20250.630.640.620.640.641.59%111,000
Dec 26, 20250.630.630.630.630.63-252,000
Dec 23, 20250.630.630.620.630.63-281,000
Dec 22, 20250.630.630.620.630.631.61%579,000
Dec 19, 20250.640.640.620.620.62-3.13%136,000
Dec 18, 20250.640.640.630.640.64-53,000
Dec 17, 20250.640.640.620.640.641.59%12,000
Dec 16, 20250.630.640.630.630.63-257,000
Dec 15, 20250.630.630.620.630.63-145,000
Dec 12, 20250.630.640.620.630.63-676,000
Dec 11, 20250.640.640.620.630.63-560,000
Dec 10, 20250.630.630.620.630.63-202,000
Dec 9, 20250.620.630.610.630.631.61%623,000
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