Vista Land & Lifescapes, Inc. (PSE:VLL)
Philippines · Delayed Price · Currency is PHP 1.190
-0.010 (-0.83%)
At close: Sep 18, 2025
Vista Land & Lifescapes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | - | -0.83% | 137,000 |
| Sep 17, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | - | 1.69% | 59,000 |
| Sep 16, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | - | -1.67% | 293,000 |
| Sep 15, 2025 | 1.20 | 1.22 | 1.16 | 1.20 | - | - | 3,103,000 |
| Sep 12, 2025 | 1.24 | 1.24 | 1.19 | 1.20 | - | - | 4,619,000 |
| Sep 11, 2025 | 1.24 | 1.25 | 1.18 | 1.20 | - | - | 4,235,000 |
| Sep 10, 2025 | 1.21 | 1.25 | 1.18 | 1.20 | - | - | 3,237,000 |
| Sep 9, 2025 | 1.26 | 1.26 | 1.18 | 1.20 | - | -4.76% | 7,409,000 |
| Sep 8, 2025 | 1.30 | 1.35 | 1.21 | 1.26 | - | -3.08% | 7,388,000 |
| Sep 5, 2025 | 1.31 | 1.37 | 1.30 | 1.30 | - | - | 909,000 |
| Sep 4, 2025 | 1.34 | 1.37 | 1.28 | 1.30 | - | -3.70% | 6,794,000 |
| Sep 3, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | - | - | 1,392,000 |
| Sep 2, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | - | -2.17% | 2,437,000 |
| Sep 1, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | - | 1.47% | 848,000 |
| Aug 29, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | - | - | 862,000 |
| Aug 28, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | - | -0.73% | 1,261,000 |
| Aug 27, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | - | 0.74% | 156,000 |
| 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 |