Villar Land Holdings Corp. (PSE:VLC)
Philippines · Delayed Price · Currency is PHP 403.20
-31.80 (-7.31%)
At close: May 12, 2026
Villar Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 8.21% | 20 |
| May 8, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - | - |
| May 7, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - | - |
| May 6, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0.25% | 20 |
| May 5, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - | - |
| May 4, 2026 | 444.00 | 444.00 | 401.00 | 401.00 | 401.00 | -9.68% | 20 |
| Apr 30, 2026 | 447.00 | 447.00 | 444.00 | 444.00 | 444.00 | 5.71% | 30 |
| Apr 29, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 10 |
| Apr 28, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 80 |
| Apr 27, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -5.62% | 180 |
| Apr 24, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Apr 23, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | 70 |
| Apr 22, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Apr 21, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 1.37% | 160 |
| Apr 20, 2026 | 425.00 | 439.00 | 425.00 | 439.00 | 439.00 | 3.29% | 380 |
| Apr 17, 2026 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | - | 280 |
| Apr 16, 2026 | 425.00 | 425.00 | 423.00 | 425.00 | 425.00 | - | 60 |
| Apr 15, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 40 |
| Apr 14, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.47% | 10 |
| Apr 13, 2026 | 430.00 | 430.00 | 423.00 | 423.00 | 423.00 | -1.86% | 30 |
| Apr 10, 2026 | 459.00 | 459.00 | 431.00 | 431.00 | 431.00 | -6.10% | 230 |
| Apr 8, 2026 | 430.00 | 459.00 | 430.00 | 459.00 | 459.00 | - | 60 |
| Apr 7, 2026 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Apr 6, 2026 | 455.00 | 460.00 | 455.00 | 459.00 | 459.00 | 8.77% | 30 |
| Apr 1, 2026 | 420.00 | 422.00 | 420.00 | 422.00 | 422.00 | 2.93% | 80 |
| Mar 31, 2026 | 410.20 | 410.20 | 410.00 | 410.00 | 410.00 | -10.87% | 100 |
| Mar 30, 2026 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | -2.13% | 40 |
| Mar 27, 2026 | 469.80 | 470.00 | 469.80 | 470.00 | 470.00 | - | 40 |
| Mar 26, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 40 |
| Mar 25, 2026 | 400.00 | 478.00 | 400.00 | 470.00 | 470.00 | 17.21% | 400 |
| Mar 24, 2026 | 400.20 | 420.00 | 400.20 | 401.00 | 401.00 | -8.86% | 130 |
| Mar 23, 2026 | 422.00 | 441.20 | 400.20 | 440.00 | 440.00 | - | 250 |
| Mar 19, 2026 | 441.00 | 441.00 | 440.00 | 440.00 | 440.00 | - | 390 |
| Mar 18, 2026 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | -2.22% | 70 |
| Mar 17, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 110 |
| Mar 16, 2026 | 476.00 | 476.00 | 444.00 | 450.00 | 450.00 | -5.38% | 220 |
| Mar 13, 2026 | 475.20 | 500.00 | 475.20 | 475.60 | 475.60 | -9.06% | 640 |
| Mar 12, 2026 | 524.00 | 524.00 | 520.00 | 523.00 | 523.00 | -0.19% | 300 |
| Mar 11, 2026 | 565.00 | 565.00 | 523.00 | 524.00 | 524.00 | -7.91% | 230 |
| Mar 10, 2026 | 570.00 | 570.00 | 569.00 | 569.00 | 569.00 | 8.59% | 30 |
| Mar 9, 2026 | 525.00 | 525.00 | 500.00 | 524.00 | 524.00 | -0.19% | 360 |
| Mar 6, 2026 | 569.50 | 569.50 | 525.00 | 525.00 | 525.00 | -7.89% | 70 |
| Mar 5, 2026 | 550.00 | 570.00 | 525.00 | 570.00 | 570.00 | 3.64% | 70 |
| Mar 4, 2026 | 530.00 | 579.00 | 530.00 | 550.00 | 550.00 | 1.85% | 590 |
| Mar 3, 2026 | 579.00 | 579.00 | 540.00 | 540.00 | 540.00 | -6.74% | 940 |
| Mar 2, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - | 260 |
| Feb 27, 2026 | 580.00 | 580.00 | 570.00 | 579.00 | 579.00 | -3.50% | 2,390 |
| Feb 26, 2026 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | -0.83% | 60 |
| Feb 25, 2026 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | -0.82% | 100 |
| Feb 24, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0.83% | 10 |