VistaREIT, Inc. (PSE:VREIT)
Philippines · Delayed Price · Currency is PHP 1.800
0.00 (0.00%)
At close: Aug 29, 2025
VistaREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.79 | 1.83 | 1.79 | 1.80 | - | - | 3,170,000 |
| Aug 27, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | - | 1.12% | 813,000 |
| Aug 26, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | - | - | 5,303,000 |
| Aug 22, 2025 | 1.84 | 1.85 | 1.78 | 1.78 | - | -3.26% | 3,731,000 |
| Aug 20, 2025 | 1.83 | 1.85 | 1.82 | 1.84 | - | 1.10% | 365,000 |
| Aug 19, 2025 | 1.83 | 1.85 | 1.82 | 1.82 | - | -0.55% | 694,000 |
| Aug 18, 2025 | 1.83 | 1.87 | 1.82 | 1.83 | - | 1.10% | 590,000 |
| Aug 15, 2025 | 1.79 | 1.84 | 1.79 | 1.81 | - | - | 1,528,000 |
| Aug 14, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | - | 2.26% | 1,178,000 |
| Aug 13, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | - | -0.56% | 2,809,000 |
| Aug 12, 2025 | 1.80 | 1.83 | 1.77 | 1.78 | - | -1.11% | 3,662,000 |
| Aug 11, 2025 | 1.84 | 1.86 | 1.79 | 1.80 | - | -2.17% | 3,748,000 |
| Aug 8, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | - | -0.54% | 1,845,000 |
| Aug 7, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | - | - | 575,000 |
| Aug 6, 2025 | 1.86 | 1.87 | 1.84 | 1.85 | - | -0.54% | 1,210,000 |
| Aug 5, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | - | - | 1,033,000 |
| Aug 4, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | - | -1.06% | 678,000 |
| Aug 1, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | - | 1.08% | 434,000 |
| Jul 31, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | - | 0.54% | 402,000 |
| Jul 30, 2025 | 1.88 | 1.88 | 1.83 | 1.85 | - | -1.60% | 3,252,000 |
| Jul 29, 2025 | 1.86 | 1.88 | 1.85 | 1.88 | - | 1.08% | 666,000 |
| Jul 28, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | - | -0.53% | 490,000 |
| Jul 25, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | - | 1.08% | 746,000 |
| Jul 24, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | - | -1.07% | 795,000 |
| Jul 23, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | - | 0.54% | 950,000 |
| Jul 22, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | - | - | 1,865,000 |
| Jul 21, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | - | - | 765,000 |
| Jul 18, 2025 | 1.86 | 1.87 | 1.82 | 1.86 | - | - | 1,684,000 |
| Jul 17, 2025 | 1.86 | 1.87 | 1.83 | 1.86 | - | - | 1,026,000 |
| Jul 16, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | - | - | 591,000 |
| Jul 15, 2025 | 1.86 | 1.86 | 1.84 | 1.86 | - | - | 1,445,000 |
| Jul 14, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | - | -0.53% | 1,343,000 |
| Jul 11, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | - | - | 1,625,000 |
| Jul 10, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | - | - | 860,000 |
| Jul 9, 2025 | 1.88 | 1.88 | 1.83 | 1.87 | - | -0.53% | 3,759,000 |
| Jul 8, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | - | -0.53% | 1,098,000 |
| Jul 7, 2025 | 1.89 | 1.90 | 1.87 | 1.89 | - | - | 1,134,000 |
| Jul 4, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | - | 1.07% | 439,000 |
| Jul 3, 2025 | 1.88 | 1.89 | 1.86 | 1.87 | - | 0.54% | 902,000 |
| Jul 2, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | - | -1.06% | 2,667,000 |
| Jul 1, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | - | -0.53% | 2,296,000 |
| Jun 30, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | - | - | 721,000 |
| Jun 27, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | - | - | 323,000 |
| Jun 26, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | - | 0.53% | 281,000 |
| Jun 25, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | - | - | 1,525,000 |
| Jun 24, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | - | 0.53% | 345,000 |
| Jun 23, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | - | -1.06% | 811,000 |
| Jun 20, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | - | - | 713,000 |
| Jun 19, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | - | 0.53% | 1,980,000 |
| Jun 18, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | - | -0.53% | 1,158,000 |