Balai Ni Fruitas, Inc. (PSE:BALAI)
Philippines
· Delayed Price · Currency is PHP 0.3300
+0.0050 (1.54%)
At close: Dec 5, 2025
Balai Ni Fruitas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 1.54% | 690,000 |
| Dec 4, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.17% | 600,000 |
| Dec 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 40,000 |
| Dec 2, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 1.61% | 60,000 |
| Dec 1, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 620,000 |
| Nov 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 30,000 |
| Nov 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 110,000 |
| Nov 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 10,000 |
| Nov 25, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 330,000 |
| Nov 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 130,000 |
| Nov 21, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 20,000 |
| Nov 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 130,000 |
| Nov 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 180,000 |
| Nov 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 100,000 |
| Nov 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 170,000 |
| Nov 10, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 570,000 |
| Nov 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 210,000 |
| Nov 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 150,000 |
| Nov 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 100,000 |
| Nov 3, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.17% | 1,360,000 |
| Oct 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 10,000 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 400,000 |
| Oct 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 410,000 |
| Oct 27, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 440,000 |
| Oct 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.00% | 200,000 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.25% | 210,000 |
| Oct 21, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 5,010,000 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 17, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 330,000 |
| Oct 16, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 1.59% | 900,000 |
| Oct 15, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | - | 650,000 |
| Oct 14, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 100,000 |
| Oct 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 250,000 |
| Oct 10, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 300,000 |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.08% | 630,000 |
| Oct 8, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 120,000 |
| Oct 7, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 1,060,000 |
| Oct 6, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 710,000 |
| Oct 3, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 120,000 |
| Oct 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 50,000 |
| Oct 1, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -3.03% | 2,210,000 |
| Sep 30, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | - | 2,120,000 |
| Sep 29, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 4.76% | 1,300,000 |
| Sep 26, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -5.97% | 400,000 |