Vistamalls, Inc. (PSE:STR)
Philippines · Delayed Price · Currency is PHP 1.010
-0.020 (-1.94%)
At close: May 22, 2026
Vistamalls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -0.95% | 156,000 |
| May 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | 15,000 |
| May 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 11,000 |
| May 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2,000 |
| May 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,000 |
| May 14, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 5,000 |
| May 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 11,000 |
| May 12, 2026 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -10.43% | 36,000 |
| May 11, 2026 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | 15.00% | 49,000 |
| May 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| May 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 2,000 |
| May 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 17,000 |
| May 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 27, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 56,000 |
| Apr 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 25,000 |
| Apr 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 5,000 |
| Apr 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Apr 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 2,000 |
| Apr 20, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | -1.80% | 141,000 |
| Apr 17, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.74% | 40,000 |
| Apr 16, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 9,000 |
| Apr 15, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.90% | 32,000 |
| Apr 14, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 42,000 |
| Apr 13, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -3.67% | 348,000 |
| Apr 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 8, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | - | 50,000 |
| Apr 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | 1,000 |
| Apr 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 22,000 |
| Apr 1, 2026 | 1.06 | 1.10 | 1.03 | 1.04 | 1.04 | 0.97% | 37,000 |
| Mar 31, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -4.63% | 65,000 |
| Mar 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,000 |
| Mar 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 2,000 |
| Mar 24, 2026 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | -1.80% | 6,000 |
| Mar 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | 45,000 |
| Mar 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 2,000 |
| Mar 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 37,000 |
| Mar 17, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | -0.85% | 9,000 |
| Mar 16, 2026 | 1.13 | 1.17 | 1.05 | 1.17 | 1.17 | -0.85% | 14,000 |
| Mar 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |