VistaREIT, Inc. (PSE:VREIT)
Philippines · Delayed Price · Currency is PHP 1.320
0.00 (0.00%)
At close: Feb 27, 2026
VistaREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 887,000 |
| Feb 26, 2026 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | 1,470,000 |
| Feb 25, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 1,570,000 |
| Feb 24, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 627,000 |
| Feb 23, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | - | 1,314,000 |
| Feb 20, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 1,153,000 |
| Feb 19, 2026 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 1,283,000 |
| Feb 18, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 558,000 |
| Feb 16, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | - | 1,060,000 |
| Feb 13, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 937,000 |
| Feb 12, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | - | 3,382,000 |
| Feb 11, 2026 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 3,924,000 |
| Feb 10, 2026 | 1.29 | 1.33 | 1.26 | 1.27 | 1.27 | -0.78% | 2,112,000 |
| Feb 9, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 1,860,000 |
| Feb 6, 2026 | 1.31 | 1.35 | 1.28 | 1.29 | 1.29 | -0.77% | 1,341,000 |
| Feb 5, 2026 | 1.31 | 1.35 | 1.26 | 1.30 | 1.30 | - | 1,581,000 |
| Feb 4, 2026 | 1.30 | 1.42 | 1.30 | 1.30 | 1.30 | - | 3,398,000 |
| Feb 3, 2026 | 1.26 | 1.33 | 1.26 | 1.30 | 1.30 | 3.17% | 6,440,000 |
| Feb 2, 2026 | 1.37 | 1.37 | 1.25 | 1.26 | 1.26 | -14.86% | 13,100,000 |
| Jan 30, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 475,000 |
| Jan 29, 2026 | 1.44 | 1.55 | 1.44 | 1.50 | 1.50 | 4.17% | 706,000 |
| Jan 28, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 1,288,000 |
| Jan 27, 2026 | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 526,000 |
| Jan 26, 2026 | 1.50 | 1.51 | 1.38 | 1.46 | 1.46 | -2.67% | 3,514,000 |
| Jan 23, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 444,000 |
| Jan 22, 2026 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -1.97% | 2,418,000 |
| Jan 21, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 1,274,000 |
| Jan 20, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 773,000 |
| Jan 19, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 2.68% | 1,898,000 |
| Jan 16, 2026 | 1.49 | 1.54 | 1.48 | 1.49 | 1.49 | - | 2,469,000 |
| Jan 15, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 1,611,000 |
| Jan 14, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 1,398,000 |
| Jan 13, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 752,000 |
| Jan 12, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 2,720,000 |
| Jan 9, 2026 | 1.49 | 1.49 | 1.41 | 1.48 | 1.48 | -0.67% | 1,963,000 |
| Jan 8, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 1,262,000 |
| Jan 7, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 3.50% | 3,776,000 |
| Jan 6, 2026 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | 2.88% | 2,590,000 |
| Jan 5, 2026 | 1.43 | 1.45 | 1.35 | 1.39 | 1.39 | -2.80% | 963,000 |
| Jan 2, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 4.38% | 486,000 |
| Dec 29, 2025 | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | 2.24% | 761,000 |
| Dec 26, 2025 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | 1.52% | 354,000 |
| Dec 23, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 625,000 |
| Dec 22, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 770,000 |
| Dec 19, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 256,000 |
| Dec 18, 2025 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | - | 292,000 |
| Dec 17, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 546,000 |
| Dec 16, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 2.22% | 199,000 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 1,015,000 |
| Dec 12, 2025 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | -0.71% | 337,000 |