Vista Land & Lifescapes, Inc. (PSE:VLL)
Philippines · Delayed Price · Currency is PHP 1.360
0.00 (0.00%)
Last updated: Aug 27, 2025, 2:20 PM PST
Vista Land & Lifescapes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | - | - | 134,000 |
| Aug 26, 2025 | 1.38 | 1.39 | 1.35 | 1.36 | - | -1.45% | 1,705,000 |
| Aug 22, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | - | -0.72% | 562,000 |
| Aug 20, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | - | -0.71% | 1,681,000 |
| Aug 19, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | - | - | 1,318,000 |
| Aug 18, 2025 | 1.38 | 1.40 | 1.36 | 1.40 | - | 2.94% | 1,294,000 |
| Aug 15, 2025 | 1.36 | 1.36 | 1.31 | 1.36 | - | 0.74% | 2,476,000 |
| Aug 14, 2025 | 1.42 | 1.42 | 1.30 | 1.35 | - | -4.93% | 4,868,000 |
| Aug 13, 2025 | 1.43 | 1.43 | 1.39 | 1.42 | - | -0.70% | 2,148,000 |
| Aug 12, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | - | -1.38% | 590,000 |
| Aug 11, 2025 | 1.46 | 1.48 | 1.42 | 1.45 | - | -0.68% | 736,000 |
| Aug 8, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | - | 0.69% | 759,000 |
| Aug 7, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | - | - | 802,000 |
| Aug 6, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | - | 2.11% | 492,000 |
| Aug 5, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | - | -1.39% | 699,000 |
| Aug 4, 2025 | 1.44 | 1.45 | 1.40 | 1.44 | - | -0.69% | 1,856,000 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.40 | 1.45 | - | -0.68% | 2,977,000 |
| Jul 31, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | - | -0.68% | 286,000 |
| Jul 30, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | - | 0.68% | 916,000 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | - | - | 537,000 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.43 | 1.46 | - | -2.01% | 2,101,000 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.45 | 1.49 | - | 0.68% | 2,094,000 |
| Jul 24, 2025 | 1.51 | 1.51 | 1.47 | 1.48 | - | 0.68% | 385,000 |
| Jul 23, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | - | -2.00% | 1,143,000 |
| Jul 22, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | - | -0.66% | 1,026,000 |
| Jul 21, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | - | 0.67% | 94,000 |
| Jul 18, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | - | 1.35% | 314,000 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | - | -1.99% | 765,000 |
| Jul 16, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | - | - | 169,000 |
| Jul 15, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | - | - | 355,000 |
| Jul 14, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | - | 1.34% | 1,574,000 |
| Jul 11, 2025 | 1.55 | 1.55 | 1.48 | 1.49 | - | -0.67% | 724,000 |
| Jul 10, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | - | - | 1,308,000 |
| Jul 9, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | - | -1.32% | 365,000 |
| Jul 8, 2025 | 1.55 | 1.55 | 1.48 | 1.52 | - | - | 1,169,000 |
| Jul 7, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | - | -3.18% | 1,115,000 |
| Jul 4, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | - | - | 143,000 |
| Jul 3, 2025 | 1.57 | 1.59 | 1.57 | 1.57 | - | - | 461,000 |
| Jul 2, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | - | -1.26% | 194,000 |
| Jul 1, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | - | - | 342,000 |
| Jun 30, 2025 | 1.62 | 1.62 | 1.55 | 1.59 | - | 1.27% | 2,159,000 |
| Jun 27, 2025 | 1.59 | 1.59 | 1.55 | 1.57 | - | -0.63% | 642,000 |
| Jun 26, 2025 | 1.56 | 1.58 | 1.55 | 1.58 | - | 1.28% | 100,000 |
| Jun 25, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | - | -1.27% | 125,000 |
| Jun 24, 2025 | 1.55 | 1.60 | 1.55 | 1.58 | - | - | 185,000 |
| Jun 23, 2025 | 1.61 | 1.61 | 1.55 | 1.58 | - | -1.86% | 687,000 |
| Jun 20, 2025 | 1.62 | 1.62 | 1.57 | 1.61 | - | -0.62% | 123,000 |
| Jun 19, 2025 | 1.60 | 1.62 | 1.58 | 1.62 | - | -1.22% | 353,000 |
| Jun 18, 2025 | 1.63 | 1.64 | 1.60 | 1.64 | - | 0.61% | 576,000 |
| Jun 17, 2025 | 1.59 | 1.64 | 1.59 | 1.63 | - | 1.87% | 382,000 |