VistaREIT, Inc. (PSE:VREIT)
Philippines · Delayed Price · Currency is PHP 1.280
-0.040 (-3.03%)
At close: Oct 10, 2025
VistaREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | - | 4,492,000 |
| Oct 9, 2025 | 1.42 | 1.42 | 1.20 | 1.30 | 1.30 | -8.45% | 7,348,000 |
| Oct 8, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -3.40% | 3,668,000 |
| Oct 7, 2025 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 2,849,000 |
| Oct 6, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 1,590,000 |
| Oct 3, 2025 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 2.05% | 1,222,000 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -3.31% | 1,992,000 |
| Oct 1, 2025 | 1.48 | 1.54 | 1.47 | 1.51 | 1.51 | 2.72% | 1,416,000 |
| Sep 30, 2025 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 2.08% | 2,431,000 |
| Sep 29, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 1,416,000 |
| Sep 26, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 3,051,000 |
| Sep 25, 2025 | 1.49 | 1.50 | 1.42 | 1.44 | 1.44 | -2.70% | 3,937,000 |
| Sep 24, 2025 | 1.58 | 1.58 | 1.47 | 1.48 | 1.48 | -6.33% | 2,337,000 |
| Sep 23, 2025 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 620,000 |
| Sep 22, 2025 | 1.55 | 1.60 | 1.53 | 1.59 | 1.59 | 2.58% | 478,000 |
| Sep 19, 2025 | 1.50 | 1.55 | 1.49 | 1.55 | 1.55 | 3.33% | 1,679,000 |
| Sep 18, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 670,000 |
| Sep 17, 2025 | 1.51 | 1.55 | 1.48 | 1.50 | 1.50 | -0.66% | 1,202,000 |
| Sep 16, 2025 | 1.57 | 1.57 | 1.44 | 1.51 | 1.51 | -2.58% | 4,968,000 |
| Sep 15, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 2,428,000 |
| Sep 12, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 1,165,000 |
| Sep 11, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -2.42% | 1,019,000 |
| Sep 10, 2025 | 1.63 | 1.67 | 1.60 | 1.65 | 1.60 | 1.85% | 11,539,000 |
| Sep 9, 2025 | 1.57 | 1.64 | 1.57 | 1.62 | 1.57 | 3.18% | 4,314,000 |
| Sep 8, 2025 | 1.68 | 1.69 | 1.57 | 1.57 | 1.52 | -6.55% | 8,329,000 |
| Sep 5, 2025 | 1.71 | 1.72 | 1.65 | 1.68 | 1.63 | -2.33% | 5,677,000 |
| Sep 4, 2025 | 1.73 | 1.75 | 1.70 | 1.72 | 1.67 | -0.58% | 6,298,000 |
| Sep 3, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.68 | -1.14% | 1,813,000 |
| Sep 2, 2025 | 1.74 | 1.75 | 1.72 | 1.75 | 1.70 | 0.57% | 3,452,000 |
| Sep 1, 2025 | 1.80 | 1.80 | 1.72 | 1.74 | 1.69 | -3.33% | 4,034,000 |
| Aug 29, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.75 | - | 670,000 |
| Aug 28, 2025 | 1.79 | 1.83 | 1.79 | 1.80 | 1.75 | - | 3,170,000 |
| Aug 27, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.75 | 1.12% | 813,000 |
| Aug 26, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.73 | - | 5,303,000 |
| Aug 22, 2025 | 1.84 | 1.85 | 1.78 | 1.78 | 1.73 | -3.26% | 3,731,000 |
| Aug 20, 2025 | 1.83 | 1.85 | 1.82 | 1.84 | 1.79 | 1.10% | 365,000 |
| Aug 19, 2025 | 1.83 | 1.85 | 1.82 | 1.82 | 1.77 | -0.55% | 694,000 |
| Aug 18, 2025 | 1.83 | 1.87 | 1.82 | 1.83 | 1.78 | 1.10% | 590,000 |
| Aug 15, 2025 | 1.79 | 1.84 | 1.79 | 1.81 | 1.76 | - | 1,528,000 |
| Aug 14, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.76 | 2.26% | 1,178,000 |
| Aug 13, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.72 | -0.56% | 2,809,000 |
| Aug 12, 2025 | 1.80 | 1.83 | 1.77 | 1.78 | 1.73 | -1.11% | 3,662,000 |
| Aug 11, 2025 | 1.84 | 1.86 | 1.79 | 1.80 | 1.75 | -2.17% | 3,748,000 |
| Aug 8, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.79 | -0.54% | 1,845,000 |
| Aug 7, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.80 | - | 575,000 |
| Aug 6, 2025 | 1.86 | 1.87 | 1.84 | 1.85 | 1.80 | -0.54% | 1,210,000 |
| Aug 5, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.81 | - | 1,033,000 |
| Aug 4, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | 1.81 | -1.06% | 678,000 |
| Aug 1, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.83 | 1.08% | 434,000 |
| Jul 31, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.81 | 0.54% | 402,000 |