Vistamalls, Inc. (PSE:STR)
Philippines · Delayed Price · Currency is PHP 1.030
-0.030 (-2.83%)
Last updated: Apr 27, 2026, 2:40 PM PST
Vistamalls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 10, 2026 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | 8.26% | 4,000 |
| Mar 9, 2026 | 1.19 | 1.19 | 1.02 | 1.09 | 1.09 | -8.40% | 49,000 |
| Mar 6, 2026 | 1.02 | 1.19 | 1.02 | 1.19 | 1.19 | 5.31% | 6,000 |
| Mar 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,000 |
| Mar 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 2, 2026 | 1.13 | 1.13 | 1.03 | 1.13 | 1.13 | - | 36,000 |
| 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 |