Vista Land & Lifescapes, Inc. (PSE:VLL2A)
Philippines · Delayed Price · Currency is PHP · Preferred Stock81.15
-3.85 (-4.53%)
At close: Apr 14, 2026
PSE:VLL2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - | 17,940 |
| Apr 14, 2026 | 81.20 | 81.20 | 81.15 | 81.15 | 81.15 | -4.53% | 4,520 |
| Apr 13, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 7,490 |
| Apr 10, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | - | 710 |
| Apr 8, 2026 | 82.85 | 83.00 | 82.85 | 83.00 | 83.00 | 0.12% | 24,680 |
| Apr 7, 2026 | 81.75 | 82.90 | 81.75 | 82.90 | 82.90 | 1.41% | 60 |
| Apr 6, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - | - |
| Apr 1, 2026 | 81.75 | 81.75 | 80.00 | 81.75 | 81.75 | 0.31% | 800 |
| Mar 31, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | 300 |
| Mar 30, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.86% | 200 |
| Mar 27, 2026 | 81.60 | 81.70 | 81.60 | 81.70 | 81.70 | 0.18% | 260 |
| Mar 26, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - | - |
| Mar 25, 2026 | 80.80 | 81.55 | 78.20 | 81.55 | 81.55 | 0.80% | 210 |
| Mar 24, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | 10 |
| Mar 23, 2026 | 80.10 | 80.90 | 80.10 | 80.90 | 80.90 | 1.00% | 1,180 |
| Mar 19, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -1.05% | 460 |
| Mar 18, 2026 | 78.10 | 81.00 | 78.10 | 80.95 | 80.95 | 3.78% | 230 |
| Mar 17, 2026 | 81.30 | 81.30 | 78.00 | 78.00 | 78.00 | -4.18% | 7,910 |
| Mar 16, 2026 | 81.55 | 81.55 | 81.40 | 81.40 | 81.40 | 4.83% | 170 |
| Mar 13, 2026 | 80.95 | 80.95 | 77.65 | 77.65 | 77.65 | -4.90% | 2,810 |
| Mar 12, 2026 | 78.10 | 81.85 | 68.85 | 81.65 | 81.65 | -0.37% | 28,850 |
| Mar 11, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -0.06% | 260 |
| Mar 10, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 80.00 | - | 2,890 |
| Mar 9, 2026 | 82.00 | 82.00 | 81.60 | 82.00 | 80.00 | - | 1,180 |
| Mar 6, 2026 | 82.90 | 82.90 | 81.95 | 82.00 | 80.00 | 0.06% | 290 |
| Mar 5, 2026 | 82.00 | 82.00 | 81.95 | 81.95 | 79.95 | -0.06% | 770 |
| Mar 4, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | 80.00 | - | 1,500 |
| Mar 3, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 80.00 | - | 400 |
| Mar 2, 2026 | 81.95 | 82.00 | 81.95 | 82.00 | 80.00 | 0.06% | 1,410 |
| Feb 27, 2026 | 82.00 | 82.00 | 81.95 | 81.95 | 79.95 | -0.06% | 1,530 |
| Feb 26, 2026 | 82.00 | 82.00 | 81.25 | 82.00 | 80.00 | - | 800 |
| Feb 25, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 80.00 | - | 1,420 |
| Feb 24, 2026 | 82.80 | 82.80 | 82.00 | 82.00 | 80.00 | 0.06% | 1,420 |
| Feb 23, 2026 | 80.05 | 81.95 | 80.05 | 81.95 | 79.95 | 2.44% | 740 |
| Feb 20, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.05 | - | - |
| Feb 19, 2026 | 82.00 | 82.00 | 76.55 | 80.00 | 78.05 | -2.44% | 19,400 |
| Feb 18, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 80.00 | -1.03% | 1,990 |
| Feb 16, 2026 | 82.45 | 82.85 | 82.45 | 82.85 | 80.83 | 0.49% | 220 |
| Feb 13, 2026 | 82.50 | 82.50 | 82.45 | 82.45 | 80.44 | -0.06% | 560 |
| Feb 12, 2026 | 81.10 | 83.00 | 81.10 | 82.50 | 80.49 | 1.66% | 2,940 |
| Feb 11, 2026 | 81.10 | 81.60 | 81.10 | 81.15 | 79.17 | -0.43% | 2,040 |
| Feb 10, 2026 | 81.10 | 81.50 | 81.10 | 81.50 | 79.51 | 1.75% | 60 |
| Feb 9, 2026 | 83.70 | 83.85 | 80.00 | 80.10 | 78.15 | -4.30% | 7,960 |
| Feb 6, 2026 | 83.75 | 83.75 | 83.25 | 83.70 | 81.66 | 0.54% | 60 |
| Feb 5, 2026 | 80.80 | 84.85 | 76.25 | 83.25 | 81.22 | 8.75% | 9,130 |
| Feb 4, 2026 | 80.00 | 80.40 | 76.25 | 76.55 | 74.69 | -4.73% | 24,460 |
| Feb 3, 2026 | 80.25 | 82.10 | 80.25 | 80.35 | 78.39 | 0.12% | 4,610 |
| Feb 2, 2026 | 90.05 | 90.05 | 80.25 | 80.25 | 78.30 | -15.08% | 11,710 |
| Jan 30, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 92.20 | - | 10 |
| Jan 29, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 92.20 | - | - |