STR Stock Price History - Vistamalls, Inc.
Best Day (1Y)
₱1.99
June 04, 2025
Worst Day (1Y)
₱1.00
November 18, 2025
Average Volume (1Y)
20K
Daily Average
Most Traded (1Y)
1.04M
January 20, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | ₱1.01 | ₱1.01 | ₱1.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱1.01 | ₱1.01 | ₱1.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱1.01 | ₱1.01 | ₱1.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱1.01 | ₱1.07 | ₱1.00 | 21K shares | ₱21K | +₱0.01 | +1.00% |
| Nov 18, 2025 | ₱1.00 | ₱1.05 | ₱1.00 | 18K shares | ₱18K | -₱0.05 | -4.76% |
| Nov 17, 2025 | ₱1.05 | ₱1.05 | ₱1.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱1.05 | ₱1.05 | ₱1.05 | 24K shares | ₱25K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱1.05 | ₱1.05 | ₱1.05 | 31K shares | ₱33K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱1.05 | ₱1.10 | ₱1.05 | 29K shares | ₱30K | -₱0.05 | -4.55% |
| Nov 11, 2025 | ₱1.10 | ₱1.17 | ₱1.10 | 32K shares | ₱35K | -₱0.07 | -5.98% |
| Nov 10, 2025 | ₱1.17 | ₱1.17 | ₱1.10 | 37K shares | ₱43K | +₱0.07 | +6.36% |
| Nov 07, 2025 | ₱1.10 | ₱1.10 | ₱1.08 | 11K shares | ₱12K | +₱0.02 | +1.85% |
| Nov 06, 2025 | ₱1.08 | ₱1.08 | ₱1.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱1.08 | ₱1.10 | ₱1.08 | 58K shares | ₱63K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱1.08 | ₱1.24 | ₱1.07 | 23K shares | ₱25K | -₱0.14 | -12.90% |
| Nov 03, 2025 | ₱1.24 | ₱1.25 | ₱1.08 | 2K shares | ₱2K | -₱0.01 | -0.80% |
| Oct 30, 2025 | ₱1.25 | ₱1.25 | ₱1.25 | 7K shares | ₱9K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱1.25 | ₱1.25 | ₱1.08 | 10K shares | ₱11K | +₱0.13 | +10.62% |
| Oct 28, 2025 | ₱1.13 | ₱1.15 | ₱1.13 | 8K shares | ₱9K | -₱0.02 | -1.74% |
| Oct 27, 2025 | ₱1.15 | ₱1.15 | ₱1.15 | 4K shares | ₱5K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱1.15 | ₱1.29 | ₱1.08 | 34K shares | ₱40K | +₱0.07 | +6.48% |
| Oct 23, 2025 | ₱1.08 | ₱1.19 | ₱1.08 | 22K shares | ₱24K | -₱0.11 | -10.00% |
| Oct 22, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱1.20 | ₱1.27 | ₱1.11 | 64K shares | ₱72K | -₱0.07 | -5.51% |
| Oct 20, 2025 | ₱1.27 | ₱1.27 | ₱1.13 | 1K shares | ₱1K | +₱0.16 | +12.39% |
| Oct 17, 2025 | ₱1.13 | ₱1.35 | ₱1.13 | 25K shares | ₱30K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱1.13 | ₱1.14 | ₱1.07 | 43K shares | ₱48K | -₱0.01 | -0.88% |
| Oct 15, 2025 | ₱1.14 | ₱1.21 | ₱1.09 | 172K shares | ₱195K | +₱0.04 | +3.64% |
| Oct 14, 2025 | ₱1.10 | ₱1.22 | ₱1.09 | 305K shares | ₱338K | -₱0.11 | -9.84% |
| Oct 13, 2025 | ₱1.22 | ₱1.22 | ₱1.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱1.22 | ₱1.22 | ₱1.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱1.22 | ₱1.24 | ₱1.19 | 91K shares | ₱110K | -₱0.02 | -1.61% |
| Oct 08, 2025 | ₱1.24 | ₱1.28 | ₱1.20 | 145K shares | ₱178K | -₱0.03 | -2.36% |
| Oct 07, 2025 | ₱1.27 | ₱1.27 | ₱1.23 | 9K shares | ₱11K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱1.27 | ₱1.27 | ₱1.27 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱1.27 | ₱1.27 | ₱1.25 | 2K shares | ₱3K | +₱0.02 | +1.60% |
| Oct 02, 2025 | ₱1.25 | ₱1.30 | ₱1.25 | 3K shares | ₱4K | -₱0.05 | -3.85% |
| Oct 01, 2025 | ₱1.30 | ₱1.31 | ₱1.22 | 12K shares | ₱15K | +₱0.06 | +4.84% |
| Sep 30, 2025 | ₱1.24 | ₱1.31 | ₱1.24 | 69K shares | ₱86K | -₱0.07 | -5.34% |
| Sep 29, 2025 | ₱1.31 | ₱1.31 | ₱1.20 | 1K shares | ₱1K | +₱0.12 | +9.17% |
| Sep 26, 2025 | ₱1.20 | ₱1.25 | ₱1.20 | 18K shares | ₱22K | -₱0.05 | -4.00% |
| Sep 25, 2025 | ₱1.25 | ₱1.25 | ₱1.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱1.25 | ₱1.30 | ₱1.25 | 13K shares | ₱16K | -₱0.05 | -3.85% |
| Sep 23, 2025 | ₱1.30 | ₱1.37 | ₱1.30 | 9K shares | ₱12K | -₱0.07 | -5.11% |
| Sep 22, 2025 | ₱1.37 | ₱1.37 | ₱1.33 | 65K shares | ₱87K | +₱0.03 | +2.24% |
| Sep 19, 2025 | ₱1.34 | ₱1.39 | ₱1.34 | 2K shares | ₱3K | +₱0.04 | +3.08% |
| Sep 18, 2025 | ₱1.30 | ₱1.37 | ₱1.30 | 15K shares | ₱20K | -₱0.07 | -5.11% |
| Sep 17, 2025 | ₱1.37 | ₱1.37 | ₱1.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱1.37 | ₱1.37 | ₱1.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱1.37 | ₱1.37 | ₱1.37 | 15K shares | ₱21K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱1.37 | ₱1.37 | ₱1.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱1.37 | ₱1.43 | ₱1.37 | 21K shares | ₱29K | -₱0.06 | -4.20% |
| Sep 10, 2025 | ₱1.43 | ₱1.43 | ₱1.38 | 85K shares | ₱117K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱1.43 | ₱1.43 | ₱1.43 | 47K shares | ₱67K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱1.43 | ₱1.43 | ₱1.43 | 34K shares | ₱49K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱1.43 | ₱1.48 | ₱1.43 | 10K shares | ₱14K | -₱0.05 | -3.38% |
| Sep 04, 2025 | ₱1.48 | ₱1.48 | ₱1.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱1.48 | ₱1.48 | ₱1.42 | 2K shares | ₱3K | +₱0.06 | +4.23% |
| Sep 02, 2025 | ₱1.42 | ₱1.42 | ₱1.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱1.42 | ₱1.42 | ₱1.42 | 11K shares | ₱16K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱1.42 | ₱1.46 | ₱1.35 | 23K shares | ₱32K | -₱0.04 | -2.74% |
| Aug 28, 2025 | ₱1.46 | ₱1.46 | ₱1.46 | 2K shares | ₱3K | +₱0.01 | +0.69% |
| Aug 27, 2025 | ₱1.45 | ₱1.46 | ₱1.38 | 5K shares | ₱7K | -₱0.01 | -0.68% |
| Aug 26, 2025 | ₱1.46 | ₱1.46 | ₱1.35 | 67K shares | ₱94K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱1.46 | ₱1.49 | ₱1.43 | 5K shares | ₱7K | -₱0.03 | -2.01% |
| Aug 20, 2025 | ₱1.49 | ₱1.49 | ₱1.44 | 7K shares | ₱10K | +₱0.05 | +3.47% |
| Aug 19, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 4K shares | ₱6K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 13K shares | ₱19K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱1.44 | ₱1.45 | ₱1.44 | 20K shares | ₱29K | -₱0.01 | -0.69% |
| Aug 14, 2025 | ₱1.45 | ₱1.45 | ₱1.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱1.45 | ₱1.45 | ₱1.45 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱1.45 | ₱1.45 | ₱1.45 | 22K shares | ₱32K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱1.45 | ₱1.45 | ₱1.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱1.45 | ₱1.50 | ₱1.45 | 6K shares | ₱9K | -₱0.05 | -3.33% |
| Aug 07, 2025 | ₱1.50 | ₱1.54 | ₱1.50 | 2K shares | ₱3K | -₱0.04 | -2.60% |
| Aug 06, 2025 | ₱1.54 | ₱1.54 | ₱1.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱1.54 | ₱1.54 | ₱1.45 | 11K shares | ₱16K | +₱0.10 | +6.21% |
| Aug 04, 2025 | ₱1.45 | ₱1.45 | ₱1.45 | 5K shares | ₱7K | -₱0.04 | -2.68% |
| Aug 01, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 3K shares | ₱4K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱1.49 | ₱1.50 | ₱1.48 | 6K shares | ₱9K | -₱0.01 | -0.67% |
| Jul 30, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱1.50 | ₱1.53 | ₱1.46 | 28K shares | ₱41K | -₱0.03 | -1.96% |
| Jul 28, 2025 | ₱1.53 | ₱1.53 | ₱1.44 | 2K shares | ₱3K | +₱0.10 | +6.25% |
| Jul 25, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱1.44 | ₱1.53 | ₱1.44 | 1K shares | ₱1K | -₱0.08 | -5.88% |
| Jul 23, 2025 | ₱1.53 | ₱1.53 | ₱1.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱1.53 | ₱1.53 | ₱1.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱1.53 | ₱1.53 | ₱1.42 | 78K shares | ₱111K | +₱0.03 | +2.00% |
| Jul 18, 2025 | ₱1.50 | ₱1.53 | ₱1.42 | 10K shares | ₱14K | -₱0.03 | -1.96% |
| Jul 17, 2025 | ₱1.53 | ₱1.53 | ₱1.53 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱1.53 | ₱1.54 | ₱1.43 | 8K shares | ₱12K | -₱0.01 | -0.65% |
| Jul 15, 2025 | ₱1.54 | ₱1.54 | ₱1.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱1.54 | ₱1.54 | ₱1.54 | 3K shares | ₱5K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱1.54 | ₱1.54 | ₱1.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱1.54 | ₱1.54 | ₱1.54 | 5K shares | ₱8K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱1.54 | ₱1.55 | ₱1.54 | 2K shares | ₱3K | -₱0.01 | -0.65% |
| Jul 08, 2025 | ₱1.55 | ₱1.59 | ₱1.41 | 17K shares | ₱24K | -₱0.04 | -2.52% |
| Jul 07, 2025 | ₱1.59 | ₱1.59 | ₱1.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱1.59 | ₱1.59 | ₱1.41 | 57K shares | ₱90K | +₱0.20 | +12.77% |
| Jul 03, 2025 | ₱1.41 | ₱1.50 | ₱1.41 | 6K shares | ₱8K | -₱0.08 | -6.00% |
| Jul 02, 2025 | ₱1.50 | ₱1.51 | ₱1.49 | 63K shares | ₱95K | +₱0.01 | +0.67% |
| Jul 01, 2025 | ₱1.49 | ₱1.50 | ₱1.38 | 9K shares | ₱13K | -₱0.01 | -0.67% |
| Jun 30, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱1.50 | ₱1.50 | ₱1.44 | 3K shares | ₱5K | +₱0.06 | +4.17% |
| Jun 26, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 9K shares | ₱13K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 20K shares | ₱29K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱1.44 | ₱1.44 | ₱1.35 | 45K shares | ₱62K | +₱0.05 | +3.60% |
| Jun 23, 2025 | ₱1.39 | ₱1.49 | ₱1.39 | 20K shares | ₱29K | -₱0.09 | -6.71% |
| Jun 20, 2025 | ₱1.49 | ₱1.76 | ₱1.35 | 33K shares | ₱46K | -₱0.23 | -15.34% |
| Jun 19, 2025 | ₱1.76 | ₱1.76 | ₱1.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱1.76 | ₱1.79 | ₱1.76 | 1K shares | ₱2K | -₱0.03 | -1.68% |
| Jun 17, 2025 | ₱1.79 | ₱1.79 | ₱1.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱1.79 | ₱1.79 | ₱1.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱1.79 | ₱1.79 | ₱1.79 | 6K shares | ₱11K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱1.79 | ₱1.82 | ₱1.79 | 10K shares | ₱18K | -₱0.03 | -1.65% |
| Jun 10, 2025 | ₱1.82 | ₱1.82 | ₱1.75 | 17K shares | ₱30K | +₱0.03 | +1.68% |
| Jun 09, 2025 | ₱1.79 | ₱1.94 | ₱1.79 | 2K shares | ₱4K | -₱0.14 | -7.73% |
| Jun 05, 2025 | ₱1.94 | ₱1.94 | ₱1.94 | 5K shares | ₱10K | -₱0.05 | -2.51% |
| Jun 04, 2025 | ₱1.99 | ₱1.99 | ₱1.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱1.99 | ₱1.99 | ₱1.50 | 1K shares | ₱2K | +₱0.65 | +32.67% |
| Jun 02, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱1.50 | ₱1.53 | ₱1.50 | 31K shares | ₱47K | -₱0.03 | -1.96% |
| May 14, 2025 | ₱1.53 | ₱1.59 | ₱1.45 | 79K shares | ₱118K | -₱0.06 | -3.77% |
| May 13, 2025 | ₱1.59 | ₱1.59 | ₱1.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱1.59 | ₱1.59 | ₱1.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱1.59 | ₱1.59 | ₱1.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱1.59 | ₱1.59 | ₱1.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱1.59 | ₱1.59 | ₱1.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱1.59 | ₱1.60 | ₱1.59 | 2K shares | ₱3K | -₱0.01 | -0.63% |
| May 02, 2025 | ₱1.60 | ₱1.60 | ₱1.40 | 20K shares | ₱30K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱1.60 | ₱1.60 | ₱1.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱1.60 | ₱1.60 | ₱1.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱1.60 | ₱1.60 | ₱1.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱1.60 | ₱1.60 | ₱1.40 | 120K shares | ₱176K | +₱0.02 | +1.27% |
| Apr 24, 2025 | ₱1.58 | ₱1.58 | ₱1.44 | 33K shares | ₱48K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱1.58 | ₱1.58 | ₱1.58 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱1.58 | ₱1.58 | ₱1.58 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱1.58 | ₱1.60 | ₱1.46 | 4K shares | ₱6K | -₱0.02 | -1.25% |
| Apr 16, 2025 | ₱1.60 | ₱1.60 | ₱1.60 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱1.60 | ₱1.60 | ₱1.50 | 7K shares | ₱11K | +₱0.11 | +6.67% |
| Apr 14, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱1.50 | ₱1.60 | ₱1.50 | 31K shares | ₱47K | -₱0.09 | -6.25% |
| Apr 08, 2025 | ₱1.60 | ₱1.68 | ₱1.60 | 18K shares | ₱29K | -₱0.08 | -4.76% |
| Apr 07, 2025 | ₱1.68 | ₱1.68 | ₱1.68 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱1.68 | ₱1.69 | ₱1.68 | 2K shares | ₱3K | -₱0.01 | -0.59% |
| Apr 03, 2025 | ₱1.69 | ₱1.69 | ₱1.69 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱1.69 | ₱1.69 | ₱1.69 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱1.69 | ₱1.69 | ₱1.69 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱1.69 | ₱1.69 | ₱1.50 | 5K shares | ₱8K | +₱0.21 | +12.67% |
| Mar 27, 2025 | ₱1.50 | ₱1.51 | ₱1.50 | 3K shares | ₱5K | -₱0.01 | -0.66% |
| Mar 26, 2025 | ₱1.51 | ₱1.59 | ₱1.51 | 1K shares | ₱2K | -₱0.08 | -5.03% |
| Mar 25, 2025 | ₱1.59 | ₱1.59 | ₱1.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱1.59 | ₱1.60 | ₱1.59 | 2K shares | ₱3K | -₱0.01 | -0.63% |
| Mar 21, 2025 | ₱1.60 | ₱1.60 | ₱1.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱1.60 | ₱1.60 | ₱1.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱1.60 | ₱1.60 | ₱1.50 | 88K shares | ₱134K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱1.60 | ₱1.60 | ₱1.51 | 7K shares | ₱11K | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱1.60 | ₱1.60 | ₱1.60 | 10K shares | ₱16K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱1.60 | ₱1.60 | ₱1.55 | 5K shares | ₱8K | +₱0.05 | +3.23% |
| Mar 13, 2025 | ₱1.55 | ₱1.55 | ₱1.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱1.55 | ₱1.55 | ₱1.55 | 5K shares | ₱8K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱1.55 | ₱1.55 | ₱1.52 | 1K shares | ₱2K | +₱0.03 | +1.97% |
| Mar 10, 2025 | ₱1.52 | ₱1.63 | ₱1.52 | 5K shares | ₱8K | -₱0.10 | -6.75% |
| Mar 07, 2025 | ₱1.63 | ₱1.63 | ₱1.51 | 5K shares | ₱8K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱1.63 | ₱1.65 | ₱1.63 | 3K shares | ₱5K | -₱0.02 | -1.21% |
| Mar 05, 2025 | ₱1.65 | ₱1.65 | ₱1.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱1.65 | ₱1.65 | ₱1.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱1.65 | ₱1.65 | ₱1.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱1.65 | ₱1.69 | ₱1.65 | 41K shares | ₱68K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱1.65 | ₱1.65 | ₱1.50 | 1K shares | ₱2K | +₱0.17 | +10.00% |
| Feb 26, 2025 | ₱1.50 | ₱1.55 | ₱1.50 | 11K shares | ₱17K | -₱0.05 | -3.23% |
| Feb 25, 2025 | ₱1.55 | ₱1.55 | ₱1.49 | 1K shares | ₱2K | +₱0.06 | +4.03% |
| Feb 24, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱1.49 | ₱1.60 | ₱1.49 | 8K shares | ₱12K | -₱0.10 | -6.88% |
| Feb 20, 2025 | ₱1.60 | ₱1.60 | ₱1.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱1.60 | ₱1.60 | ₱1.58 | 10K shares | ₱16K | +₱0.02 | +1.27% |
| Feb 18, 2025 | ₱1.58 | ₱1.58 | ₱1.58 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱1.58 | ₱1.58 | ₱1.58 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱1.58 | ₱1.58 | ₱1.58 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱1.58 | ₱1.58 | ₱1.58 | 4K shares | ₱6K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱1.58 | ₱1.62 | ₱1.58 | 1K shares | ₱2K | -₱0.04 | -2.47% |
| Feb 11, 2025 | ₱1.62 | ₱1.65 | ₱1.62 | 16K shares | ₱26K | -₱0.03 | -1.82% |
| Feb 10, 2025 | ₱1.65 | ₱1.65 | ₱1.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱1.65 | ₱1.65 | ₱1.50 | 12K shares | ₱19K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱1.65 | ₱1.65 | ₱1.65 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱1.65 | ₱1.65 | ₱1.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱1.65 | ₱1.65 | ₱1.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱1.65 | ₱1.65 | ₱1.51 | 2K shares | ₱3K | +₱0.03 | +1.85% |
| Jan 31, 2025 | ₱1.62 | ₱1.62 | ₱1.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱1.62 | ₱1.62 | ₱1.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱1.62 | ₱1.63 | ₱1.48 | 11K shares | ₱16K | -₱0.01 | -0.61% |
| Jan 27, 2025 | ₱1.63 | ₱1.63 | ₱1.63 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱1.63 | ₱1.63 | ₱1.63 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱1.63 | ₱1.67 | ₱1.47 | 22K shares | ₱33K | -₱0.01 | -0.61% |
| Jan 22, 2025 | ₱1.64 | ₱1.67 | ₱1.47 | 4K shares | ₱6K | -₱0.03 | -1.80% |
| Jan 21, 2025 | ₱1.67 | ₱1.67 | ₱1.67 | 3K shares | ₱5K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱1.67 | ₱1.67 | ₱1.63 | 1.04M shares | ₱1.73 Million | +₱0.07 | +4.37% |
| Jan 17, 2025 | ₱1.60 | ₱1.60 | ₱1.45 | 33K shares | ₱48K | +₱0.12 | +7.38% |
| Jan 16, 2025 | ₱1.49 | ₱1.53 | ₱1.47 | 91K shares | ₱134K | -₱0.04 | -2.61% |
| Jan 15, 2025 | ₱1.53 | ₱1.53 | ₱1.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱1.53 | ₱1.53 | ₱1.53 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱1.53 | ₱1.53 | ₱1.50 | 6K shares | ₱9K | +₱0.03 | +2.00% |
| Jan 10, 2025 | ₱1.50 | ₱1.50 | ₱1.48 | 28K shares | ₱42K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱1.50 | ₱1.62 | ₱1.50 | 16K shares | ₱25K | -₱0.11 | -7.41% |
| Jan 08, 2025 | ₱1.62 | ₱1.62 | ₱1.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱1.62 | ₱1.62 | ₱1.60 | 1K shares | ₱2K | +₱0.02 | +1.25% |
| Jan 06, 2025 | ₱1.60 | ₱1.60 | ₱1.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱1.60 | ₱1.64 | ₱1.59 | 11K shares | ₱18K | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱1.60 | ₱1.62 | ₱1.60 | 2K shares | ₱3K | -₱0.02 | -1.23% |
| Dec 27, 2024 | ₱1.62 | ₱1.62 | ₱1.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱1.62 | ₱1.62 | ₱1.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱1.62 | ₱1.62 | ₱1.60 | 1K shares | ₱2K | +₱0.02 | +1.25% |
| Dec 20, 2024 | ₱1.60 | ₱1.64 | ₱1.60 | 3K shares | ₱5K | -₱0.04 | -2.44% |
| Dec 19, 2024 | ₱1.64 | ₱1.64 | ₱1.52 | 42K shares | ₱66K | +₱0.13 | +7.89% |
| Dec 18, 2024 | ₱1.52 | ₱1.60 | ₱1.44 | 38K shares | ₱57K | -₱0.08 | -5.00% |
| Dec 17, 2024 | ₱1.60 | ₱1.63 | ₱1.60 | 100K shares | ₱161K | -₱0.03 | -1.84% |
| Dec 16, 2024 | ₱1.63 | ₱1.64 | ₱1.63 | 56K shares | ₱91K | -₱0.01 | -0.61% |
| Dec 13, 2024 | ₱1.64 | ₱1.64 | ₱1.60 | 9K shares | ₱15K | +₱0.04 | +2.50% |
| Dec 12, 2024 | ₱1.60 | ₱1.65 | ₱1.60 | 213K shares | ₱343K | -₱0.04 | -2.44% |
| Dec 11, 2024 | ₱1.64 | ₱1.65 | ₱1.64 | 55K shares | ₱90K | -₱0.01 | -0.61% |
| Dec 10, 2024 | ₱1.65 | ₱1.70 | ₱1.65 | 53K shares | ₱88K | -₱0.05 | -2.94% |
| Dec 09, 2024 | ₱1.70 | ₱1.70 | ₱1.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱1.70 | ₱1.70 | ₱1.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱1.70 | ₱1.70 | ₱1.69 | 3K shares | ₱5K | +₱0.01 | +0.59% |
| Dec 04, 2024 | ₱1.69 | ₱1.69 | ₱1.68 | 1K shares | ₱2K | +₱0.01 | +0.60% |
| Dec 03, 2024 | ₱1.68 | ₱1.68 | ₱1.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱1.68 | ₱1.68 | ₱1.67 | 35K shares | ₱59K | +₱0.01 | +0.60% |
| Nov 29, 2024 | ₱1.67 | ₱1.70 | ₱1.67 | 102K shares | ₱173K | -₱0.01 | -0.60% |
| Nov 28, 2024 | ₱1.68 | ₱1.70 | ₱1.68 | 2K shares | ₱3K | -₱0.02 | -1.18% |
| Nov 27, 2024 | ₱1.70 | ₱1.70 | ₱1.68 | 4K shares | ₱7K | +₱0.02 | +1.19% |
| Nov 26, 2024 | ₱1.68 | ₱1.68 | ₱1.68 | 26K shares | ₱44K | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱1.68 | ₱1.68 | ₱1.68 | 3K shares | ₱5K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the STR stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where STR sits within its recent range.
Price & Volume Charts
Visual representation of STR historical performance for the selected period
Historical Price Chart
The chart displays STR closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in STR price history for the selected period
Nov
2025
November 18, 2025
Lowest Price
₱1.00
Lowest price of ₱1.00 recorded, marking the period's minimum valuation, with a -4.76% decline on that day
Jun
2025
June 20, 2025
Biggest Daily Loss
₱1.49
(-15.34%)
Single-day loss of -15.34% with ₱0.23 price decrease, the largest percentage drop in this period, with 33K shares traded during the decline
Jun
2025
June 04, 2025
Highest Price
₱1.99
Peak price of ₱1.99 reached during this period, representing the stock's maximum value, with 0 shares traded
Jun
2025
June 03, 2025
Biggest Daily Gain
₱1.99
(+32.67%)
Single-day gain of 32.67% with ₱0.65 price increase, the largest percentage rise in this period, with 1K shares changing hands
Jan
2025
January 20, 2025
Highest Trading Volume
₱1.67
1.04M Shares (₱1.74M total value)
Most actively traded day with 1.04M shares (₱1.74M total value) at ₱1.67 per share, indicating peak investor activity
Historical Insights
Statistical analysis of STR price movements for the selected period
Long-Term Trend (MA200)
Bearish
STR is trading 31.06% below the 200-day Moving Average (₱1.47). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
STR showed high volatility with a standard deviation of 3.95% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 24, 2024 to November 24, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, STR recorded 44 positive days, 73 negative days, and 127 unchanged days, resulting in a win rate of 18.0% for the period.
Average Daily Change
-0.13%
The stock demonstrated an average daily change of -0.13%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.99
The trading range spread for STR was ₱0.99, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to STR by sector and industry.
Historical Price Data FAQs
Common questions about STR stock price history page
What is the STR stock price history page?
The STR stock price history page provides comprehensive historical trading data for Vistamalls, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is STR's 52-week trading range?
STR has traded between ₱1.00 and ₱1.99 over the past 52 weeks for Vistamalls, Inc., representing a price range of 99.0%. Currently trading at ₱1.01, the stock is 1.0% above its 52-week low and 49.2% below its 52-week high.
How has STR performed year-to-date (YTD)?
Year-to-date in 2025, STR has declined 36.9% from ₱1.60 to ₱1.01 for Vistamalls, Inc.. The stock reached a YTD high of ₱1.99 and a low of ₱1.00.
What is STR's 50-day moving average (MA50)?
The 50-day moving average for Vistamalls, Inc. (STR) is ₱1.18. The stock is currently trading below this level at ₱1.01, which is 14.7% below the 50-day MA.
What is STR's 200-day moving average (MA200)?
The 200-day moving average for Vistamalls, Inc. (STR) is ₱1.47. The stock is currently trading below this key long-term indicator at ₱1.01, which is 31.1% below the 200-day MA.
Advanced Filters
Narrow down the STR historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.