Vista Land & Lifescapes, Inc. (PSE:VLL)
Philippines · Delayed Price · Currency is PHP 1.270
0.00 (0.00%)
Last updated: Jan 20, 2026, 10:50 AM PST
Vista Land & Lifescapes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.29 | 1.29 | 1.21 | 1.26 | - | - | 1,862,000 |
| 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 |
| Jan 8, 2026 | 1.30 | 1.35 | 1.27 | 1.35 | 1.23 | 4.65% | 7,165,000 |
| Jan 7, 2026 | 1.29 | 1.30 | 1.25 | 1.29 | 1.18 | - | 2,436,000 |
| Jan 6, 2026 | 1.27 | 1.30 | 1.25 | 1.29 | 1.18 | 4.03% | 5,585,000 |
| Jan 5, 2026 | 1.25 | 1.33 | 1.21 | 1.24 | 1.13 | 1.64% | 4,482,000 |
| Jan 2, 2026 | 1.05 | 1.26 | 1.05 | 1.22 | 1.12 | 17.31% | 7,082,000 |
| Dec 29, 2025 | 0.93 | 1.04 | 0.93 | 1.04 | 0.95 | 11.83% | 3,896,000 |
| Dec 26, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.85 | 1.09% | 2,288,000 |
| Dec 23, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.84 | 2.22% | 2,100,000 |
| Dec 22, 2025 | 0.89 | 0.92 | 0.89 | 0.90 | 0.82 | 2.27% | 1,862,000 |
| Dec 19, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.81 | -3.30% | 751,000 |
| Dec 18, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.83 | -1.09% | 143,000 |
| Dec 17, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.84 | 3.37% | 257,000 |
| Dec 16, 2025 | 0.92 | 0.92 | 0.87 | 0.89 | 0.81 | - | 712,000 |
| Dec 15, 2025 | 0.87 | 0.92 | 0.87 | 0.89 | 0.81 | 4.71% | 580,000 |
| Dec 12, 2025 | 0.83 | 0.89 | 0.83 | 0.85 | 0.78 | 2.41% | 1,977,000 |
| Dec 11, 2025 | 0.94 | 0.94 | 0.83 | 0.83 | 0.76 | -11.70% | 8,167,000 |
| Dec 10, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.86 | - | 485,000 |
| Dec 9, 2025 | 0.97 | 0.98 | 0.93 | 0.94 | 0.86 | -3.09% | 1,672,000 |
| Dec 5, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.89 | -1.02% | 839,000 |
| Dec 4, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.90 | - | 843,000 |
| Dec 3, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.90 | -2.97% | 714,000 |
| Dec 2, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 0.92 | - | 74,000 |
| Dec 1, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 0.92 | 1.00% | 1,292,000 |
| Nov 28, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 0.91 | - | 1,042,000 |
| Nov 27, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 0.91 | - | 4,300,000 |
| Nov 26, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 0.91 | 2.04% | 496,000 |
| Nov 25, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.90 | -2.00% | 1,712,000 |
| Nov 24, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 0.91 | -2.91% | 1,410,000 |
| Nov 21, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 0.94 | 3.00% | 1,551,000 |
| Nov 20, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 0.91 | - | 2,858,000 |
| Nov 19, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 0.91 | -1.96% | 1,617,000 |
| Nov 18, 2025 | 0.97 | 1.04 | 0.95 | 1.02 | 0.93 | 5.15% | 1,844,000 |
| Nov 17, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.89 | 4.30% | 282,000 |
| Nov 14, 2025 | 0.91 | 0.97 | 0.91 | 0.93 | 0.85 | 3.33% | 284,000 |
| Nov 13, 2025 | 0.93 | 0.94 | 0.89 | 0.90 | 0.82 | -3.23% | 2,480,000 |
| Nov 12, 2025 | 0.94 | 0.97 | 0.92 | 0.93 | 0.85 | 1.09% | 2,745,000 |
| Nov 11, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.84 | 5.75% | 2,325,000 |
| Nov 10, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | 0.80 | -3.33% | 4,450,000 |
| Nov 7, 2025 | 0.92 | 0.94 | 0.90 | 0.90 | 0.82 | -2.17% | 3,984,000 |
| Nov 6, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.84 | -2.13% | 4,847,000 |
| Nov 5, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.86 | - | 5,143,000 |
| Nov 4, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.86 | -1.05% | 1,234,000 |
| Nov 3, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | 0.87 | -1.04% | 668,000 |