VistaREIT, Inc. (PSE:VREIT)
Philippines · Delayed Price · Currency is PHP 1.880
+0.020 (1.08%)
At close: Aug 1, 2025, 2:45 PM PST
VistaREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | - | - | 484,000 |
| Jun 16, 2025 | 1.88 | 1.90 | 1.86 | 1.89 | - | 0.53% | 1,615,000 |
| Jun 13, 2025 | 1.92 | 1.92 | 1.87 | 1.88 | - | -2.08% | 4,368,000 |
| Jun 11, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | - | -1.54% | 1,591,000 |
| Jun 10, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | - | - | 1,175,000 |
| Jun 9, 2025 | 1.95 | 1.95 | 1.92 | 1.95 | - | - | 1,894,000 |
| Jun 5, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | - | 1.56% | 1,416,000 |
| Jun 4, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | - | -1.03% | 1,267,000 |
| Jun 3, 2025 | 1.95 | 1.95 | 1.93 | 1.94 | - | - | 931,000 |
| Jun 2, 2025 | 1.92 | 1.95 | 1.92 | 1.94 | - | 1.04% | 1,993,000 |
| May 30, 2025 | 1.94 | 1.94 | 1.91 | 1.92 | - | -1.03% | 716,000 |
| May 29, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | - | 1.04% | 231,000 |
| May 28, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | - | -0.52% | 906,000 |
| May 27, 2025 | 1.92 | 1.93 | 1.91 | 1.93 | - | 0.52% | 511,000 |
| May 26, 2025 | 1.91 | 1.93 | 1.91 | 1.92 | - | 0.52% | 654,000 |
| May 23, 2025 | 1.91 | 1.95 | 1.90 | 1.91 | - | - | 3,649,000 |
| May 22, 2025 | 1.91 | 1.91 | 1.90 | 1.91 | - | 0.53% | 661,000 |