Vista Land & Lifescapes, Inc. (PSE:VLL)
Philippines · Delayed Price · Currency is PHP 1.020
-0.080 (-7.27%)
At close: Mar 23, 2026
Vista Land & Lifescapes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.08 | 1.11 | 1.00 | 1.02 | 1.02 | -7.27% | 1,072,000 |
| Mar 19, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 561,000 |
| Mar 18, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 64,000 |
| Mar 17, 2026 | 1.10 | 1.15 | 1.08 | 1.08 | 1.08 | - | 73,000 |
| Mar 16, 2026 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -2.70% | 70,000 |
| Mar 13, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 174,000 |
| Mar 12, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 35,000 |
| Mar 11, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 330,000 |
| Mar 10, 2026 | 1.07 | 1.13 | 1.07 | 1.12 | 1.12 | 4.67% | 860,000 |
| Mar 9, 2026 | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | -5.31% | 546,000 |
| Mar 6, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 111,000 |
| Mar 5, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 386,000 |
| Mar 4, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | - | 131,000 |
| Mar 3, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 1,342,000 |
| Mar 2, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | -2.56% | 826,000 |
| Feb 27, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 90,000 |
| Feb 26, 2026 | 1.13 | 1.18 | 1.12 | 1.17 | 1.17 | 3.54% | 529,000 |
| Feb 25, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 234,000 |
| Feb 24, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 278,000 |
| Feb 23, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 307,000 |
| Feb 20, 2026 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 260,000 |
| Feb 19, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 4.85% | 73,000 |
| Feb 18, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 2,868,000 |
| Feb 16, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 465,000 |
| Feb 13, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 452,000 |
| Feb 12, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 986,000 |
| Feb 11, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 1,005,000 |
| Feb 10, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 2,142,000 |
| Feb 9, 2026 | 1.02 | 1.07 | 1.00 | 1.03 | 1.03 | 0.98% | 2,860,000 |
| Feb 6, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 933,000 |
| Feb 5, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 1,007,000 |
| Feb 4, 2026 | 0.97 | 1.05 | 0.97 | 1.04 | 1.04 | 7.22% | 2,668,000 |
| Feb 3, 2026 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | -3.00% | 7,107,000 |
| Feb 2, 2026 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -15.25% | 9,357,000 |
| Jan 30, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 563,000 |
| Jan 29, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 217,000 |
| Jan 28, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 574,000 |
| Jan 27, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 398,000 |
| Jan 26, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 398,000 |
| Jan 23, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 256,000 |
| Jan 22, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 981,000 |
| Jan 21, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 3,018,000 |
| Jan 20, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 400,000 |
| Jan 19, 2026 | 1.26 | 1.29 | 1.22 | 1.27 | 1.27 | 0.79% | 3,787,000 |
| Jan 16, 2026 | 1.29 | 1.29 | 1.21 | 1.26 | 1.26 | -2.33% | 1,862,000 |
| Jan 15, 2026 | 1.29 | 1.31 | 1.25 | 1.29 | 1.29 | -6.52% | 3,671,000 |
| Jan 14, 2026 | 1.34 | 1.42 | 1.31 | 1.38 | 1.26 | 2.22% | 8,131,000 |
| Jan 13, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.23 | 0.75% | 4,248,000 |
| Jan 12, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.23 | -0.74% | 2,723,000 |
| Jan 9, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.23 | - | 3,334,000 |