Fruitas Holdings, Inc. (PSE:FRUIT)
Philippines
· Delayed Price · Currency is PHP 0.620
-0.020 (-3.13%)
At close: Apr 28, 2026
Fruitas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 55,000 |
| Apr 27, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 69,000 |
| Apr 24, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 728,000 |
| Apr 23, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 111,000 |
| Apr 22, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 1,643,000 |
| Apr 21, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | - | 157,000 |
| Apr 20, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 161,000 |
| Apr 17, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 346,000 |
| Apr 16, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 1,344,000 |
| Apr 15, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | - | 186,000 |
| Apr 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 5,000 |
| Apr 13, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 105,000 |
| Apr 10, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 211,000 |
| Apr 8, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 263,000 |
| Apr 7, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 242,000 |
| Apr 6, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 1,065,000 |
| Apr 1, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 1,307,000 |
| Mar 31, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 744,000 |
| Mar 30, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 1,007,000 |
| Mar 27, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 4,081,000 |
| Mar 26, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 29,000 |
| Mar 25, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 1,111,000 |
| Mar 24, 2026 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | - | 161,000 |
| Mar 23, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | - | 134,000 |
| Mar 19, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 200,000 |
| Mar 18, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 1.47% | 72,000 |
| Mar 17, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 539,000 |
| Mar 16, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 1,683,000 |
| Mar 13, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 166,000 |
| Mar 12, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 789,000 |
| Mar 11, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 945,000 |
| Mar 10, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 74,000 |
| Mar 9, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 963,000 |
| Mar 6, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 786,000 |
| Mar 5, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 3,587,000 |
| Mar 4, 2026 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -2.94% | 1,323,000 |
| Mar 3, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 429,000 |
| Mar 2, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 205,000 |
| Feb 27, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | - | 278,000 |
| Feb 26, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 1,312,000 |
| Feb 25, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 795,000 |
| Feb 24, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 334,000 |
| Feb 23, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 423,000 |
| Feb 20, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 66,000 |
| Feb 19, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -1.47% | 485,000 |
| Feb 18, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 1.49% | 689,000 |
| Feb 16, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 404,000 |
| Feb 13, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 252,000 |
| Feb 12, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 193,000 |
| Feb 11, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 30,000 |
| Feb 10, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 48,000 |
| Feb 9, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 198,000 |
| Feb 6, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 120,000 |
| Feb 5, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 410,000 |
| Feb 4, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 200,000 |
| Feb 3, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 3.13% | 13,000 |
| Feb 2, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 44,000 |
| Jan 30, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 622,000 |
| Jan 29, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 83,000 |
| Jan 28, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 8,000 |
| Jan 27, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 341,000 |
| Jan 26, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 307,000 |
| Jan 23, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 353,000 |
| Jan 22, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 7,000 |
| Jan 21, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | - | 33,000 |
| Jan 20, 2026 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | -1.54% | 1,784,000 |
| Jan 19, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 183,000 |
| Jan 16, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 136,000 |
| Jan 15, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 114,000 |
| Jan 14, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | - | 370,000 |
| Jan 13, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 34,000 |
| Jan 12, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 730,000 |
| Jan 9, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 194,000 |
| Jan 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 153,000 |
| Jan 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 110,000 |
| Jan 6, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 139,000 |
| Jan 5, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 31,000 |
| Jan 2, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 98,000 |
| 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 |