Vistamalls, Inc. (PSE:STR)
Philippines · Delayed Price · Currency is PHP 1.460
+0.010 (0.69%)
At close: Aug 28, 2025
Vistamalls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | 0.69% | 2,000 |
| Aug 27, 2025 | 1.39 | 1.45 | 1.38 | 1.45 | - | -0.68% | 5,000 |
| Aug 26, 2025 | 1.41 | 1.46 | 1.35 | 1.46 | - | - | 67,000 |
| Aug 22, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | - | -2.01% | 5,000 |
| Aug 20, 2025 | 1.49 | 1.49 | 1.44 | 1.49 | - | 3.47% | 7,000 |
| Aug 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 4,000 |
| Aug 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 13,000 |
| Aug 15, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | - | -0.69% | 20,000 |
| Aug 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | 1,000 |
| Aug 12, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | - | - | 22,000 |
| Aug 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -3.33% | 6,000 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | -2.60% | 2,000 |
| Aug 5, 2025 | 1.45 | 1.54 | 1.45 | 1.54 | - | 6.21% | 11,000 |
| Aug 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -2.68% | 5,000 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | 3,000 |
| Jul 31, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | - | -0.67% | 6,000 |
| Jul 29, 2025 | 1.47 | 1.50 | 1.46 | 1.50 | - | -1.96% | 28,000 |
| Jul 28, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | - | 6.25% | 2,000 |
| Jul 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -5.88% | 1,000 |
| Jul 21, 2025 | 1.50 | 1.53 | 1.42 | 1.53 | - | 2.00% | 78,000 |
| Jul 18, 2025 | 1.42 | 1.52 | 1.42 | 1.50 | - | -1.96% | 10,000 |
| Jul 17, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | - | - | 2,000 |
| Jul 16, 2025 | 1.54 | 1.54 | 1.43 | 1.53 | - | -0.65% | 8,000 |
| Jul 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | 3,000 |
| Jul 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | 5,000 |
| Jul 9, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | -0.65% | 2,000 |
| Jul 8, 2025 | 1.41 | 1.55 | 1.41 | 1.55 | - | -2.52% | 17,000 |
| Jul 4, 2025 | 1.41 | 1.59 | 1.41 | 1.59 | - | 12.77% | 57,000 |
| Jul 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | -6.00% | 6,000 |
| Jul 2, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | - | 0.67% | 63,000 |
| Jul 1, 2025 | 1.38 | 1.49 | 1.38 | 1.49 | - | -0.67% | 9,000 |
| Jun 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | 4.17% | 3,000 |
| Jun 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 9,000 |
| Jun 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 20,000 |
| Jun 24, 2025 | 1.37 | 1.44 | 1.35 | 1.44 | - | 3.60% | 45,000 |
| Jun 23, 2025 | 1.47 | 1.49 | 1.39 | 1.39 | - | -6.71% | 20,000 |
| Jun 20, 2025 | 1.35 | 1.49 | 1.35 | 1.49 | - | -15.34% | 33,000 |
| Jun 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -1.68% | 1,000 |
| Jun 13, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | - | - | 6,000 |
| Jun 11, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | -1.65% | 10,000 |
| Jun 10, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | - | 1.68% | 17,000 |
| Jun 9, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | -7.73% | 2,000 |
| Jun 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -2.51% | 5,000 |
| Jun 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | 32.67% | 1,000 |
| May 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| May 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | -1.96% | 31,000 |
| May 14, 2025 | 1.45 | 1.53 | 1.45 | 1.53 | - | -3.77% | 79,000 |
| May 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | - |
| May 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | - |
| May 7, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | - |