Vista Land & Lifescapes, Inc. (PSE:VLL2B)
Philippines · Delayed Price · Currency is PHP · Preferred Stock98.00
0.00 (0.00%)
At close: Sep 2, 2025
Vista Land & Lifescapes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 90 |
| Sep 1, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.10% | 2,170 |
| Aug 29, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | -0.91% | 90 |
| Aug 28, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.10% | 450 |
| Aug 27, 2025 | 98.00 | 99.10 | 98.00 | 99.10 | 99.10 | 0.10% | 290 |
| Aug 26, 2025 | 99.00 | 99.15 | 99.00 | 99.00 | 99.00 | -0.15% | 800 |
| Aug 22, 2025 | 99.70 | 99.70 | 96.00 | 99.15 | 99.15 | -0.65% | 14,190 |
| Aug 20, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | - |
| Aug 19, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | - |
| Aug 18, 2025 | 100.00 | 100.00 | 97.00 | 99.80 | 99.80 | 0.60% | 300 |
| Aug 15, 2025 | 97.00 | 99.50 | 97.00 | 99.20 | 99.20 | 2.27% | 1,950 |
| Aug 14, 2025 | 99.50 | 99.50 | 97.00 | 97.00 | 97.00 | -2.22% | 2,510 |
| Aug 13, 2025 | 99.20 | 99.20 | 99.00 | 99.20 | 99.20 | - | 2,600 |
| Aug 12, 2025 | 100.00 | 100.00 | 99.10 | 99.20 | 99.20 | 0.10% | 7,290 |
| Aug 11, 2025 | 99.50 | 99.50 | 99.10 | 99.10 | 99.10 | -0.40% | 900 |
| Aug 8, 2025 | 99.10 | 100.00 | 99.10 | 99.50 | 99.50 | 0.30% | 460 |
| Aug 7, 2025 | 99.20 | 99.20 | 99.10 | 99.20 | 99.20 | -0.80% | 10,180 |
| Aug 6, 2025 | 99.40 | 100.00 | 99.40 | 100.00 | 100.00 | -0.10% | 1,890 |
| Aug 5, 2025 | 100.00 | 100.10 | 100.00 | 100.10 | 100.10 | 0.10% | 2,040 |
| Aug 4, 2025 | 100.10 | 100.20 | 100.00 | 100.00 | 100.00 | - | 550 |
| Aug 1, 2025 | 100.10 | 100.10 | 100.00 | 100.00 | 100.00 | -0.10% | 90 |
| Jul 31, 2025 | 99.50 | 100.10 | 99.50 | 100.10 | 100.10 | 0.10% | 350 |
| Jul 30, 2025 | 99.60 | 100.00 | 99.60 | 100.00 | 100.00 | - | 170 |
| Jul 29, 2025 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | -0.20% | 160 |
| Jul 28, 2025 | 100.00 | 100.20 | 100.00 | 100.20 | 100.20 | 0.30% | 1,280 |
| Jul 25, 2025 | 99.95 | 100.00 | 99.90 | 99.90 | 99.90 | -0.20% | 5,170 |
| Jul 24, 2025 | 99.25 | 100.10 | 99.25 | 100.10 | 100.10 | 0.10% | 3,330 |
| Jul 23, 2025 | 99.25 | 100.00 | 99.25 | 100.00 | 100.00 | - | 3,260 |
| Jul 22, 2025 | 99.95 | 100.00 | 99.95 | 100.00 | 100.00 | 0.40% | 3,290 |
| Jul 21, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | 1,800 |
| Jul 18, 2025 | 99.50 | 99.95 | 99.50 | 99.60 | 99.60 | -0.35% | 790 |
| Jul 17, 2025 | 99.20 | 99.95 | 99.00 | 99.95 | 99.95 | 1.99% | 2,350 |
| Jul 16, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 17,180 |
| Jul 15, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,780 |
| Jul 14, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 5,890 |
| Jul 11, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 500 |
| Jul 10, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 300 |
| Jul 9, 2025 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 0.50% | 700 |
| Jul 8, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | 530 |
| Jul 7, 2025 | 99.20 | 99.50 | 99.20 | 99.50 | 99.50 | -0.50% | 920 |
| Jul 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 4,860 |
| Jul 3, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 170 |
| Jul 2, 2025 | 100.00 | 100.00 | 99.90 | 100.00 | 100.00 | 1.01% | 10,790 |
| Jul 1, 2025 | 98.10 | 99.10 | 98.10 | 99.00 | 99.00 | -1.00% | 3,210 |
| Jun 30, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.79% | 60 |
| Jun 27, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0.30% | 770 |
| Jun 26, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 100 |
| Jun 25, 2025 | 100.90 | 100.90 | 100.50 | 100.50 | 100.50 | 0.40% | 160 |
| Jun 24, 2025 | 100.90 | 100.90 | 98.10 | 100.10 | 100.10 | -1.38% | 700 |
| Jun 23, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | - |