Vista Land & Lifescapes, Inc. (PSE:VLL)
Philippines · Delayed Price · Currency is PHP 0.9300
+0.0100 (1.09%)
At close: Dec 26, 2025
Vista Land & Lifescapes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | 1.09% | 2,288,000 |
| Dec 23, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 2.22% | 2,100,000 |
| Dec 22, 2025 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | 2.27% | 1,862,000 |
| Dec 19, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -3.30% | 751,000 |
| Dec 18, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 143,000 |
| Dec 17, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 3.37% | 257,000 |
| Dec 16, 2025 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | - | 712,000 |
| Dec 15, 2025 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | 4.71% | 580,000 |
| Dec 12, 2025 | 0.83 | 0.89 | 0.83 | 0.85 | 0.85 | 2.41% | 1,977,000 |
| Dec 11, 2025 | 0.94 | 0.94 | 0.83 | 0.83 | 0.83 | -11.70% | 8,167,000 |
| Dec 10, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | - | 485,000 |
| Dec 9, 2025 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -3.09% | 1,672,000 |
| Dec 5, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 839,000 |
| Dec 4, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | - | 843,000 |
| Dec 3, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 714,000 |
| Dec 2, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 74,000 |
| Dec 1, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 1,292,000 |
| Nov 28, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 1,042,000 |
| Nov 27, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | - | 4,300,000 |
| Nov 26, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 496,000 |
| Nov 25, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 1,712,000 |
| Nov 24, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 1,410,000 |
| Nov 21, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 1,551,000 |
| Nov 20, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 2,858,000 |
| Nov 19, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 1,617,000 |
| Nov 18, 2025 | 0.97 | 1.04 | 0.95 | 1.02 | 1.02 | 5.15% | 1,844,000 |
| Nov 17, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.30% | 282,000 |
| Nov 14, 2025 | 0.91 | 0.97 | 0.91 | 0.93 | 0.93 | 3.33% | 284,000 |
| Nov 13, 2025 | 0.93 | 0.94 | 0.89 | 0.90 | 0.90 | -3.23% | 2,480,000 |
| Nov 12, 2025 | 0.94 | 0.97 | 0.92 | 0.93 | 0.93 | 1.09% | 2,745,000 |
| Nov 11, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 5.75% | 2,325,000 |
| Nov 10, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -3.33% | 4,450,000 |
| Nov 7, 2025 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -2.17% | 3,984,000 |
| Nov 6, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.13% | 4,847,000 |
| Nov 5, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | - | 5,143,000 |
| Nov 4, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 1,234,000 |
| Nov 3, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -1.04% | 668,000 |
| Oct 30, 2025 | 0.96 | 0.97 | 0.93 | 0.96 | 0.96 | 1.05% | 999,000 |
| Oct 29, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.04% | 1,271,000 |
| Oct 28, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | 3.13% | 6,458,000 |
| Oct 27, 2025 | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | 4.35% | 981,000 |
| Oct 24, 2025 | 1.00 | 1.01 | 0.90 | 0.92 | 0.92 | -8.00% | 8,261,000 |
| Oct 23, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 2,394,000 |
| Oct 22, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 1,577,000 |
| Oct 21, 2025 | 1.08 | 1.08 | 0.99 | 1.01 | 1.01 | -2.88% | 5,898,000 |
| Oct 20, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 3,416,000 |
| Oct 17, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 385,000 |
| Oct 16, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 1,143,000 |
| Oct 15, 2025 | 1.10 | 1.16 | 1.10 | 1.11 | 1.11 | -0.89% | 213,000 |
| Oct 14, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | - | 356,000 |