Villar Land Holdings Corp. (PSE:VLC)
Philippines · Delayed Price · Currency is PHP 448.00
0.00 (0.00%)
At close: Jun 2, 2026
Villar Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - | - |
| Jun 1, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - | - |
| May 29, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - | 10 |
| May 28, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | -0.44% | 10 |
| May 26, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| May 25, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 2.27% | 10 |
| May 22, 2026 | 431.00 | 459.00 | 431.00 | 440.00 | 440.00 | 4.27% | 250 |
| May 21, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | - |
| May 20, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -0.24% | 10 |
| May 19, 2026 | 424.80 | 424.80 | 423.00 | 423.00 | 423.00 | 4.70% | 40 |
| May 18, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - | - |
| May 15, 2026 | 403.20 | 404.00 | 403.20 | 404.00 | 404.00 | -6.05% | 40 |
| May 14, 2026 | 404.00 | 430.00 | 404.00 | 430.00 | 430.00 | 6.49% | 130 |
| May 13, 2026 | 403.40 | 403.80 | 403.40 | 403.80 | 403.80 | 0.15% | 30 |
| May 12, 2026 | 430.00 | 430.00 | 403.00 | 403.20 | 403.20 | -7.31% | 110 |
| 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 |