Vistamalls, Inc. (PSE:STR)
Philippines · Delayed Price · Currency is PHP 1.130
0.00 (0.00%)
At close: Feb 27, 2026
Vistamalls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Feb 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 2,000 |
| Feb 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 41,000 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 25,000 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 3,000 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | - | 33,000 |
| Feb 19, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -8.00% | 97,000 |
| Feb 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,000 |
| Feb 16, 2026 | 1.26 | 1.35 | 1.25 | 1.25 | 1.25 | -0.79% | 20,000 |
| Feb 13, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 2.44% | 5,000 |
| Feb 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 2,000 |
| Feb 11, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -4.00% | 111,000 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 9, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | - | 6,000 |
| Feb 6, 2026 | 1.17 | 1.40 | 1.17 | 1.25 | 1.25 | 6.84% | 25,000 |
| Feb 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 23,000 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 50,000 |
| Feb 3, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -3.28% | 13,000 |
| Feb 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 41,000 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.13 | 1.22 | 1.22 | - | 5,000 |
| Jan 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 4,000 |
| Jan 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 26, 2026 | 1.08 | 1.23 | 1.08 | 1.23 | 1.23 | -5.38% | 5,000 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 22, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -3.70% | 7,000 |
| Jan 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,000 |
| Jan 15, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -6.25% | 12,000 |
| Jan 14, 2026 | 1.23 | 1.65 | 1.05 | 1.44 | 1.44 | 16.13% | 72,000 |
| Jan 13, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.20 | 0.81% | 32,000 |
| Jan 12, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.19 | 2.50% | 19,000 |
| Jan 9, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.16 | 1.69% | 18,000 |
| Jan 8, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.14 | -1.67% | 73,000 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.16 | 1.69% | 9,000 |
| Jan 6, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.14 | -3.28% | 66,000 |
| Jan 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | -0.81% | 16,000 |
| Jan 2, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.19 | -1.60% | 9,000 |
| Dec 29, 2025 | 1.15 | 1.30 | 1.10 | 1.25 | 1.21 | 11.61% | 87,000 |
| Dec 26, 2025 | 1.08 | 1.08 | 1.08 | 1.12 | 1.08 | - | - |
| Dec 23, 2025 | 1.08 | 1.08 | 1.08 | 1.12 | 1.08 | - | - |
| Dec 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | - | 18,000 |
| Dec 19, 2025 | 1.08 | 1.08 | 1.08 | 1.12 | 1.08 | - | - |
| Dec 18, 2025 | 1.08 | 1.08 | 1.08 | 1.12 | 1.08 | - | - |
| Dec 17, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.08 | -0.88% | 16,000 |
| Dec 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | - | 1,000 |
| Dec 15, 2025 | 1.04 | 1.13 | 1.04 | 1.13 | 1.09 | -1.74% | 10,000 |
| Dec 12, 2025 | 1.11 | 1.11 | 1.11 | 1.15 | 1.11 | - | - |