Vista Land & Lifescapes, Inc. (PSE:VLL)
Philippines · Delayed Price · Currency is PHP 0.9500
-0.0100 (-1.04%)
At close: May 26, 2026
Vista Land & Lifescapes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 441,000 |
| May 21, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 733,000 |
| May 20, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 1,512,000 |
| May 19, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | - | 1,209,000 |
| May 18, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 146,000 |
| May 15, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 349,000 |
| May 14, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 1.03% | 86,000 |
| May 13, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 205,000 |
| May 12, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -3.03% | 465,000 |
| May 11, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 175,000 |
| May 8, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 626,000 |
| May 7, 2026 | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | 2.06% | 704,000 |
| May 6, 2026 | 0.98 | 1.01 | 0.97 | 0.97 | 0.97 | -1.02% | 381,000 |
| May 5, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 315,000 |
| May 4, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 207,000 |
| Apr 30, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 685,000 |
| Apr 29, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 584,000 |
| Apr 28, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 317,000 |
| Apr 27, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 416,000 |
| Apr 24, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 445,000 |
| Apr 23, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 574,000 |
| Apr 22, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 551,000 |
| Apr 21, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 516,000 |
| Apr 20, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -2.86% | 1,704,000 |
| Apr 17, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 139,000 |
| Apr 16, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 1,223,000 |
| Apr 15, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 147,000 |
| Apr 14, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 0.94% | 297,000 |
| Apr 13, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 355,000 |
| Apr 10, 2026 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | 0.93% | 357,000 |
| Apr 8, 2026 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | 1.90% | 344,000 |
| Apr 7, 2026 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | - | 92,000 |
| Apr 6, 2026 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -1.87% | 97,000 |
| Apr 1, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 69,000 |
| Mar 31, 2026 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 9.00% | 350,000 |
| Mar 30, 2026 | 1.05 | 1.08 | 1.00 | 1.00 | 1.00 | -4.76% | 315,000 |
| Mar 27, 2026 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 25,000 |
| Mar 26, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 18,000 |
| Mar 25, 2026 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 343,000 |
| Mar 24, 2026 | 1.02 | 1.07 | 1.00 | 1.01 | 1.01 | -0.98% | 932,000 |
| 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 |