VistaREIT, Inc. (PSE:VREIT)
Philippines · Delayed Price · Currency is PHP 1.550
+0.050 (3.33%)
At close: Sep 19, 2025
VistaREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 1.88 | 1.88 | 1.83 | 1.85 | 1.80 | -1.60% | 3,252,000 |
| Jul 29, 2025 | 1.86 | 1.88 | 1.85 | 1.88 | 1.83 | 1.08% | 666,000 |
| Jul 28, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.81 | -0.53% | 490,000 |
| Jul 25, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.82 | 1.08% | 746,000 |
| Jul 24, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.80 | -1.07% | 795,000 |
| Jul 23, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.82 | 0.54% | 950,000 |
| Jul 22, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.81 | - | 1,865,000 |
| Jul 21, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.81 | - | 765,000 |
| Jul 18, 2025 | 1.86 | 1.87 | 1.82 | 1.86 | 1.81 | - | 1,684,000 |
| Jul 17, 2025 | 1.86 | 1.87 | 1.83 | 1.86 | 1.81 | - | 1,026,000 |
| Jul 16, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.81 | - | 591,000 |
| Jul 15, 2025 | 1.86 | 1.86 | 1.84 | 1.86 | 1.81 | - | 1,445,000 |
| Jul 14, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.81 | -0.53% | 1,343,000 |
| Jul 11, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.82 | - | 1,625,000 |
| Jul 10, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.82 | - | 860,000 |