Vitarich Corporation (PSE:VITA)
Philippines · Delayed Price · Currency is PHP 0.5500
-0.0100 (-1.79%)
At close: Aug 27, 2025
Vitarich Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 301,000 |
| Aug 27, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 701,000 |
| Aug 26, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 5.66% | 753,000 |
| Aug 22, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 2,267,000 |
| Aug 20, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | -1.79% | 2,392,000 |
| Aug 19, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 860,000 |
| Aug 18, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | - | 2,952,000 |
| Aug 15, 2025 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | -3.51% | 4,353,000 |
| Aug 14, 2025 | 0.65 | 0.67 | 0.50 | 0.57 | 0.57 | -14.93% | 25,501,000 |
| Aug 13, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 565,000 |
| Aug 12, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 1,009,000 |
| Aug 11, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -1.49% | 2,587,000 |
| Aug 8, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 1,182,000 |
| Aug 7, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 1,575,000 |
| Aug 6, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 1,854,000 |
| Aug 5, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 666,000 |
| Aug 4, 2025 | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | 4.76% | 2,763,000 |
| Aug 1, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 985,000 |
| Jul 31, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 423,000 |
| Jul 30, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | - | 1,512,000 |
| Jul 29, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 2,218,000 |
| Jul 28, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 1,453,000 |
| Jul 25, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 960,000 |
| Jul 24, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 1.64% | 1,438,000 |
| Jul 23, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 1,472,000 |
| Jul 22, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 895,000 |
| Jul 21, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 883,000 |
| Jul 18, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 933,000 |
| Jul 17, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 611,000 |
| Jul 16, 2025 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | - | 4,190,000 |
| Jul 15, 2025 | 0.61 | 0.66 | 0.61 | 0.63 | 0.63 | 3.28% | 8,111,000 |
| Jul 14, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 371,000 |
| Jul 11, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 1,228,000 |
| Jul 10, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -1.61% | 2,007,000 |
| Jul 9, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 1,379,000 |
| Jul 8, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 990,000 |
| Jul 7, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | - | 415,000 |
| Jul 4, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 610,000 |
| Jul 3, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | - | 1,408,000 |
| Jul 2, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 1,549,000 |
| Jul 1, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 1,489,000 |
| Jun 30, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -3.17% | 864,000 |
| Jun 27, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | - | 1,094,000 |
| Jun 26, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 1.61% | 1,381,000 |
| Jun 25, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -1.59% | 1,025,000 |
| Jun 24, 2025 | 0.59 | 0.63 | 0.58 | 0.63 | 0.63 | 6.78% | 5,814,000 |
| Jun 23, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 1,913,000 |
| Jun 20, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 1,728,000 |
| Jun 19, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 945,000 |
| Jun 18, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 1.67% | 2,734,000 |