VistaREIT, Inc. (PSE:VREIT)
Philippines · Delayed Price · Currency is PHP 1.440
-0.030 (-2.04%)
At close: May 12, 2026
VistaREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 1,308,000 |
| May 8, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | - | 550,000 |
| May 7, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 1.38% | 2,888,000 |
| May 6, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 1,912,000 |
| May 5, 2026 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | 0.68% | 738,000 |
| May 4, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 775,000 |
| Apr 30, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | - | 270,000 |
| Apr 29, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | - | 1,336,000 |
| Apr 28, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 97,000 |
| Apr 27, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 848,000 |
| Apr 24, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 273,000 |
| Apr 23, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 406,000 |
| Apr 22, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 431,000 |
| Apr 21, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 310,000 |
| Apr 20, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 592,000 |
| Apr 17, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 528,000 |
| Apr 16, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 230,000 |
| Apr 15, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 508,000 |
| Apr 14, 2026 | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | 1.41% | 927,000 |
| Apr 13, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | - | 451,000 |
| Apr 10, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 724,000 |
| Apr 8, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 254,000 |
| Apr 7, 2026 | 1.41 | 1.45 | 1.39 | 1.40 | 1.40 | - | 374,000 |
| Apr 6, 2026 | 1.37 | 1.45 | 1.36 | 1.40 | 1.40 | 2.19% | 1,528,000 |
| Apr 1, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 571,000 |
| Mar 31, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 351,000 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | - | 500,000 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 492,000 |
| Mar 26, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 449,000 |
| Mar 25, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 520,000 |
| Mar 24, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 728,000 |
| Mar 23, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 810,000 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | - | 2,323,000 |
| Mar 18, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 163,000 |
| Mar 17, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 378,000 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 625,000 |
| Mar 13, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | 374,000 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 332,000 |
| Mar 11, 2026 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | 4.07% | 975,000 |
| Mar 10, 2026 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 1,926,000 |
| Mar 9, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 2,110,000 |
| Mar 6, 2026 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | 0.81% | 608,000 |
| Mar 5, 2026 | 1.24 | 1.30 | 1.22 | 1.23 | 1.23 | -0.81% | 1,846,000 |
| Mar 4, 2026 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 2,097,000 |
| Mar 3, 2026 | 1.26 | 1.30 | 1.24 | 1.27 | 1.27 | 0.79% | 3,072,000 |
| Mar 2, 2026 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -4.55% | 4,475,000 |
| 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 |