VITA Stock Price History - Vitarich Corporation
Best Day (1Y)
₱0.720
March 31, 2025
Worst Day (1Y)
₱0.490
October 15, 2025
Average Volume (1Y)
5.96M
Daily Average
Most Traded (1Y)
65.11M
March 24, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱0.560 | ₱0.560 | ₱0.540 | 1.21M shares | ₱665K | +₱0.02 | +3.70% |
| Nov 27, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 884K shares | ₱470K | -₱0.01 | -1.82% |
| Nov 26, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 368K shares | ₱200K | +₱0.01 | +1.85% |
| Nov 25, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 586K shares | ₱311K | -₱0.01 | -1.82% |
| Nov 24, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 65K shares | ₱36K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.550 | ₱0.560 | ₱0.530 | 581K shares | ₱319K | +₱0.02 | +3.77% |
| Nov 20, 2025 | ₱0.530 | ₱0.530 | ₱0.530 | 299K shares | ₱158K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.530 | ₱0.540 | ₱0.530 | 81K shares | ₱44K | -₱0.01 | -1.85% |
| Nov 18, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 335K shares | ₱181K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 151K shares | ₱82K | +₱0.01 | +1.89% |
| Nov 14, 2025 | ₱0.530 | ₱0.550 | ₱0.530 | 1.94M shares | ₱1.03 Million | -₱0.01 | -1.85% |
| Nov 13, 2025 | ₱0.540 | ₱0.560 | ₱0.540 | 1.10M shares | ₱594K | -₱0.01 | -1.82% |
| Nov 12, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 328K shares | ₱180K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.550 | ₱0.570 | ₱0.550 | 290K shares | ₱160K | -₱0.01 | -1.79% |
| Nov 10, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 196K shares | ₱109K | +₱0.01 | +1.82% |
| Nov 07, 2025 | ₱0.550 | ₱0.570 | ₱0.550 | 595K shares | ₱329K | -₱0.01 | -1.79% |
| Nov 06, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 292K shares | ₱162K | -₱0.01 | -1.75% |
| Nov 05, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 219K shares | ₱122K | +₱0.02 | +3.64% |
| Nov 04, 2025 | ₱0.550 | ₱0.570 | ₱0.550 | 337K shares | ₱185K | -₱0.02 | -3.51% |
| Nov 03, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 1.06M shares | ₱588K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.570 | ₱0.570 | ₱0.560 | 240K shares | ₱135K | +₱0.01 | +1.79% |
| Oct 29, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 536K shares | ₱301K | +₱0.01 | +1.82% |
| Oct 28, 2025 | ₱0.550 | ₱0.570 | ₱0.540 | 837K shares | ₱466K | +₱0.01 | +1.85% |
| Oct 27, 2025 | ₱0.540 | ₱0.570 | ₱0.530 | 318K shares | ₱174K | -₱0.02 | -3.57% |
| Oct 24, 2025 | ₱0.560 | ₱0.560 | ₱0.530 | 1.10M shares | ₱590K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.560 | ₱0.570 | ₱0.540 | 332K shares | ₱183K | -₱0.01 | -1.75% |
| Oct 22, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 1.23M shares | ₱689K | +₱0.01 | +1.79% |
| Oct 21, 2025 | ₱0.560 | ₱0.560 | ₱0.530 | 1.54M shares | ₱839K | +₱0.01 | +1.82% |
| Oct 20, 2025 | ₱0.550 | ₱0.560 | ₱0.510 | 2.45M shares | ₱1.33 Million | +₱0.04 | +7.84% |
| Oct 17, 2025 | ₱0.510 | ₱0.540 | ₱0.510 | 691K shares | ₱356K | -₱0.03 | -5.56% |
| Oct 16, 2025 | ₱0.540 | ₱0.540 | ₱0.480 | 1.92M shares | ₱975K | +₱0.06 | +10.20% |
| Oct 15, 2025 | ₱0.490 | ₱0.500 | ₱0.490 | 400K shares | ₱198K | -₱0.00 | -1.01% |
| Oct 14, 2025 | ₱0.495 | ₱0.520 | ₱0.480 | 2.15M shares | ₱1.06 Million | -₱0.02 | -4.81% |
| Oct 13, 2025 | ₱0.520 | ₱0.530 | ₱0.500 | 2.47M shares | ₱1.27 Million | -₱0.01 | -1.89% |
| Oct 10, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 894K shares | ₱470K | -₱0.01 | -1.85% |
| Oct 09, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 4.82M shares | ₱2.56 Million | -₱0.01 | -1.82% |
| Oct 08, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 433K shares | ₱231K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 236K shares | ₱128K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 144K shares | ₱79K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 70K shares | ₱38K | -₱0.01 | -1.79% |
| Oct 02, 2025 | ₱0.560 | ₱0.560 | ₱0.540 | 5K shares | ₱3K | +₱0.02 | +3.70% |
| Oct 01, 2025 | ₱0.540 | ₱0.560 | ₱0.540 | 298K shares | ₱164K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 1.74M shares | ₱939K | -₱0.01 | -1.82% |
| Sep 29, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 290K shares | ₱159K | -₱0.01 | -1.79% |
| Sep 26, 2025 | ₱0.560 | ₱0.560 | ₱0.550 | 369K shares | ₱203K | +₱0.01 | +1.82% |
| Sep 25, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 645K shares | ₱355K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 158K shares | ₱87K | -₱0.01 | -1.79% |
| Sep 23, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 90K shares | ₱50K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.560 | ₱0.570 | ₱0.560 | 140K shares | ₱80K | -₱0.01 | -1.75% |
| Sep 19, 2025 | ₱0.570 | ₱0.580 | ₱0.550 | 479K shares | ₱270K | +₱0.01 | +1.79% |
| Sep 18, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 275K shares | ₱153K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.560 | ₱0.560 | ₱0.550 | 718K shares | ₱397K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.560 | ₱0.570 | ₱0.560 | 640K shares | ₱362K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.560 | ₱0.560 | ₱0.550 | 80K shares | ₱45K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.560 | ₱0.570 | ₱0.540 | 1.18M shares | ₱653K | -₱0.01 | -1.75% |
| Sep 11, 2025 | ₱0.570 | ₱0.570 | ₱0.540 | 993K shares | ₱556K | +₱0.01 | +1.79% |
| Sep 10, 2025 | ₱0.560 | ₱0.580 | ₱0.540 | 1.59M shares | ₱897K | +₱0.01 | +1.82% |
| Sep 09, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 389K shares | ₱214K | -₱0.01 | -1.79% |
| Sep 08, 2025 | ₱0.560 | ₱0.560 | ₱0.550 | 312K shares | ₱172K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱0.560 | ₱0.560 | ₱0.560 | 4K shares | ₱2K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 91K shares | ₱51K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.560 | ₱0.570 | ₱0.540 | 1.26M shares | ₱704K | +₱0.01 | +1.82% |
| Sep 02, 2025 | ₱0.550 | ₱0.570 | ₱0.540 | 1.17M shares | ₱647K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 682K shares | ₱372K | +₱0.01 | +1.85% |
| Aug 29, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 662K shares | ₱359K | -₱0.01 | -1.82% |
| Aug 28, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 301K shares | ₱164K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 701K shares | ₱385K | -₱0.01 | -1.79% |
| Aug 26, 2025 | ₱0.560 | ₱0.560 | ₱0.530 | 753K shares | ₱413K | +₱0.03 | +5.66% |
| Aug 22, 2025 | ₱0.530 | ₱0.560 | ₱0.530 | 2.27M shares | ₱1.23 Million | -₱0.02 | -3.64% |
| Aug 20, 2025 | ₱0.550 | ₱0.570 | ₱0.540 | 2.39M shares | ₱1.33 Million | -₱0.01 | -1.79% |
| Aug 19, 2025 | ₱0.560 | ₱0.560 | ₱0.550 | 860K shares | ₱479K | +₱0.01 | +1.82% |
| Aug 18, 2025 | ₱0.550 | ₱0.560 | ₱0.530 | 2.95M shares | ₱1.62 Million | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.550 | ₱0.580 | ₱0.550 | 4.35M shares | ₱2.43 Million | -₱0.02 | -3.51% |
| Aug 14, 2025 | ₱0.570 | ₱0.670 | ₱0.520 | 25.50M shares | ₱14.54 Million | -₱0.09 | -14.93% |
| Aug 13, 2025 | ₱0.670 | ₱0.670 | ₱0.660 | 565K shares | ₱373K | +₱0.01 | +1.52% |
| Aug 12, 2025 | ₱0.660 | ₱0.670 | ₱0.650 | 1.01M shares | ₱668K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.660 | ₱0.680 | ₱0.650 | 2.59M shares | ₱1.71 Million | -₱0.01 | -1.49% |
| Aug 08, 2025 | ₱0.670 | ₱0.670 | ₱0.650 | 1.18M shares | ₱788K | +₱0.01 | +1.52% |
| Aug 07, 2025 | ₱0.660 | ₱0.670 | ₱0.650 | 1.58M shares | ₱1.04 Million | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.660 | ₱0.660 | ₱0.650 | 1.85M shares | ₱1.22 Million | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.660 | ₱0.660 | ₱0.640 | 666K shares | ₱434K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.660 | ₱0.660 | ₱0.620 | 2.76M shares | ₱1.78 Million | +₱0.03 | +4.76% |
| Aug 01, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 985K shares | ₱627K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 423K shares | ₱267K | -₱0.01 | -1.56% |
| Jul 30, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 1.51M shares | ₱949K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 2.22M shares | ₱1.39 Million | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 1.45M shares | ₱910K | +₱0.01 | +1.59% |
| Jul 25, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 960K shares | ₱605K | +₱0.01 | +1.61% |
| Jul 24, 2025 | ₱0.620 | ₱0.640 | ₱0.610 | 1.44M shares | ₱907K | +₱0.01 | +1.64% |
| Jul 23, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 1.47M shares | ₱898K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 895K shares | ₱547K | -₱0.01 | -1.61% |
| Jul 21, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 883K shares | ₱546K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.620 | ₱0.630 | ₱0.600 | 933K shares | ₱571K | -₱0.01 | -1.59% |
| Jul 17, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 611K shares | ₱374K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.630 | ₱0.650 | ₱0.610 | 4.19M shares | ₱2.65 Million | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.630 | ₱0.660 | ₱0.610 | 8.11M shares | ₱5.18 Million | +₱0.02 | +3.28% |
| Jul 14, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 371K shares | ₱227K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 1.23M shares | ₱743K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.610 | ₱0.630 | ₱0.600 | 2.01M shares | ₱1.23 Million | -₱0.01 | -1.61% |
| Jul 09, 2025 | ₱0.620 | ₱0.620 | ₱0.590 | 1.38M shares | ₱830K | +₱0.02 | +3.33% |
| Jul 08, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 990K shares | ₱596K | -₱0.01 | -1.64% |
| Jul 07, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 415K shares | ₱250K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 610K shares | ₱364K | +₱0.01 | +1.67% |
| Jul 03, 2025 | ₱0.600 | ₱0.620 | ₱0.600 | 1.41M shares | ₱844K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱0.600 | ₱0.620 | ₱0.600 | 1.55M shares | ₱939K | -₱0.01 | -1.64% |
| Jul 01, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 1.49M shares | ₱914K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.610 | ₱0.630 | ₱0.600 | 864K shares | ₱527K | -₱0.02 | -3.17% |
| Jun 27, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 1.09M shares | ₱688K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 1.38M shares | ₱858K | +₱0.01 | +1.61% |
| Jun 25, 2025 | ₱0.620 | ₱0.640 | ₱0.610 | 1.03M shares | ₱645K | -₱0.01 | -1.59% |
| Jun 24, 2025 | ₱0.630 | ₱0.630 | ₱0.590 | 5.81M shares | ₱3.60 Million | +₱0.04 | +6.78% |
| Jun 23, 2025 | ₱0.590 | ₱0.600 | ₱0.580 | 1.91M shares | ₱1.13 Million | +₱0.01 | +1.72% |
| Jun 20, 2025 | ₱0.580 | ₱0.600 | ₱0.580 | 1.73M shares | ₱1.01 Million | -₱0.02 | -3.33% |
| Jun 19, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 945K shares | ₱566K | -₱0.01 | -1.64% |
| Jun 18, 2025 | ₱0.610 | ₱0.610 | ₱0.580 | 2.73M shares | ₱1.60 Million | +₱0.01 | +1.67% |
| Jun 17, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 562K shares | ₱335K | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 763K shares | ₱456K | -₱0.01 | -1.64% |
| Jun 13, 2025 | ₱0.610 | ₱0.630 | ₱0.600 | 1.61M shares | ₱990K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 471K shares | ₱282K | +₱0.01 | +1.67% |
| Jun 10, 2025 | ₱0.600 | ₱0.600 | ₱0.590 | 1.34M shares | ₱796K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.600 | ₱0.630 | ₱0.580 | 14.58M shares | ₱8.72 Million | -₱0.03 | -4.76% |
| Jun 05, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 2.75M shares | ₱1.71 Million | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱0.630 | ₱0.660 | ₱0.630 | 1.86M shares | ₱1.18 Million | -₱0.02 | -3.08% |
| Jun 03, 2025 | ₱0.650 | ₱0.660 | ₱0.630 | 3.20M shares | ₱2.04 Million | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.650 | ₱0.660 | ₱0.640 | 885K shares | ₱573K | -₱0.01 | -1.52% |
| May 30, 2025 | ₱0.660 | ₱0.680 | ₱0.640 | 1.43M shares | ₱941K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.660 | ₱0.670 | ₱0.650 | 5.89M shares | ₱3.86 Million | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.660 | ₱0.690 | ₱0.660 | 18.70M shares | ₱12.67 Million | -₱0.01 | -1.49% |
| May 27, 2025 | ₱0.670 | ₱0.670 | ₱0.640 | 6.07M shares | ₱4.02 Million | +₱0.02 | +3.08% |
| May 26, 2025 | ₱0.650 | ₱0.660 | ₱0.620 | 8.97M shares | ₱5.77 Million | +₱0.02 | +3.17% |
| May 23, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 6.09M shares | ₱3.78 Million | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 1.17M shares | ₱723K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 4.37M shares | ₱2.77 Million | +₱0.01 | +1.61% |
| May 20, 2025 | ₱0.620 | ₱0.650 | ₱0.620 | 2.80M shares | ₱1.76 Million | -₱0.01 | -1.59% |
| May 19, 2025 | ₱0.630 | ₱0.650 | ₱0.620 | 2.15M shares | ₱1.35 Million | -₱0.02 | -3.08% |
| May 16, 2025 | ₱0.650 | ₱0.660 | ₱0.630 | 2.32M shares | ₱1.50 Million | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.650 | ₱0.660 | ₱0.630 | 20.92M shares | ₱13.57 Million | +₱0.04 | +6.56% |
| May 14, 2025 | ₱0.610 | ₱0.630 | ₱0.570 | 15.59M shares | ₱9.49 Million | +₱0.02 | +3.39% |
| May 13, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 817K shares | ₱472K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 1.17M shares | ₱679K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.590 | ₱0.600 | ₱0.580 | 1.75M shares | ₱1.02 Million | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.590 | ₱0.610 | ₱0.580 | 8.07M shares | ₱4.66 Million | -₱0.01 | -1.67% |
| May 06, 2025 | ₱0.600 | ₱0.620 | ₱0.600 | 1.16M shares | ₱708K | -₱0.02 | -3.23% |
| May 05, 2025 | ₱0.620 | ₱0.630 | ₱0.600 | 37.61M shares | ₱23.49 Million | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 11.39M shares | ₱7.05 Million | +₱0.01 | +1.64% |
| Apr 30, 2025 | ₱0.610 | ₱0.630 | ₱0.570 | 8.57M shares | ₱5.19 Million | -₱0.02 | -3.17% |
| Apr 29, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 4.99M shares | ₱3.14 Million | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 1.02M shares | ₱628K | -₱0.01 | -1.56% |
| Apr 25, 2025 | ₱0.640 | ₱0.650 | ₱0.600 | 23.59M shares | ₱15.04 Million | +₱0.02 | +3.23% |
| Apr 24, 2025 | ₱0.620 | ₱0.630 | ₱0.610 | 433K shares | ₱268K | -₱0.01 | -1.59% |
| Apr 23, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 8.30M shares | ₱5.30 Million | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.630 | ₱0.650 | ₱0.620 | 1.26M shares | ₱796K | -₱0.01 | -1.56% |
| Apr 21, 2025 | ₱0.640 | ₱0.640 | ₱0.600 | 43.86M shares | ₱27.44 Million | +₱0.04 | +6.67% |
| Apr 16, 2025 | ₱0.600 | ₱0.630 | ₱0.590 | 3.31M shares | ₱2.00 Million | -₱0.02 | -3.23% |
| Apr 15, 2025 | ₱0.620 | ₱0.640 | ₱0.620 | 738K shares | ₱462K | -₱0.02 | -3.13% |
| Apr 14, 2025 | ₱0.640 | ₱0.650 | ₱0.610 | 4.33M shares | ₱2.76 Million | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.640 | ₱0.660 | ₱0.630 | 944K shares | ₱612K | +₱0.01 | +1.59% |
| Apr 10, 2025 | ₱0.630 | ₱0.650 | ₱0.630 | 30.97M shares | ₱19.98 Million | +₱0.01 | +1.61% |
| Apr 08, 2025 | ₱0.620 | ₱0.620 | ₱0.570 | 30.58M shares | ₱18.80 Million | +₱0.05 | +8.77% |
| Apr 07, 2025 | ₱0.570 | ₱0.700 | ₱0.570 | 12.96M shares | ₱7.86 Million | -₱0.11 | -18.57% |
| Apr 04, 2025 | ₱0.700 | ₱0.720 | ₱0.670 | 3.27M shares | ₱2.26 Million | -₱0.01 | -1.41% |
| Apr 03, 2025 | ₱0.710 | ₱0.710 | ₱0.690 | 1.16M shares | ₱812K | +₱0.01 | +1.43% |
| Apr 02, 2025 | ₱0.700 | ₱0.730 | ₱0.690 | 7.85M shares | ₱5.61 Million | -₱0.02 | -2.78% |
| Mar 31, 2025 | ₱0.720 | ₱0.720 | ₱0.680 | 29.99M shares | ₱21.14 Million | +₱0.04 | +5.88% |
| Mar 28, 2025 | ₱0.680 | ₱0.690 | ₱0.670 | 3.95M shares | ₱2.68 Million | +₱0.03 | +4.62% |
| Mar 27, 2025 | ₱0.650 | ₱0.670 | ₱0.630 | 19.08M shares | ₱12.64 Million | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.650 | ₱0.680 | ₱0.650 | 1.61M shares | ₱1.07 Million | -₱0.01 | -1.52% |
| Mar 25, 2025 | ₱0.660 | ₱0.690 | ₱0.660 | 849K shares | ₱572K | -₱0.03 | -4.35% |
| Mar 24, 2025 | ₱0.690 | ₱0.690 | ₱0.660 | 65.11M shares | ₱44.17 Million | +₱0.04 | +6.15% |
| Mar 21, 2025 | ₱0.650 | ₱0.660 | ₱0.630 | 15.92M shares | ₱10.40 Million | +₱0.01 | +1.56% |
| Mar 20, 2025 | ₱0.640 | ₱0.650 | ₱0.620 | 35.70M shares | ₱22.68 Million | +₱0.01 | +1.59% |
| Mar 19, 2025 | ₱0.630 | ₱0.650 | ₱0.630 | 8.14M shares | ₱5.22 Million | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 3.42M shares | ₱2.13 Million | +₱0.02 | +3.28% |
| Mar 17, 2025 | ₱0.610 | ₱0.630 | ₱0.580 | 17.89M shares | ₱10.86 Million | +₱0.01 | +1.67% |
| Mar 14, 2025 | ₱0.600 | ₱0.600 | ₱0.570 | 40.81M shares | ₱23.87 Million | +₱0.01 | +1.69% |
| Mar 13, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 320K shares | ₱186K | +₱0.01 | +1.72% |
| Mar 12, 2025 | ₱0.580 | ₱0.590 | ₱0.560 | 1.07M shares | ₱612K | -₱0.01 | -1.69% |
| Mar 11, 2025 | ₱0.590 | ₱0.610 | ₱0.590 | 1.47M shares | ₱883K | -₱0.02 | -3.28% |
| Mar 10, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 1.15M shares | ₱716K | -₱0.01 | -1.61% |
| Mar 07, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 4.67M shares | ₱2.85 Million | +₱0.01 | +1.64% |
| Mar 06, 2025 | ₱0.610 | ₱0.630 | ₱0.600 | 28.80M shares | ₱17.86 Million | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 8.43M shares | ₱5.17 Million | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.610 | ₱0.630 | ₱0.600 | 847K shares | ₱521K | -₱0.02 | -3.17% |
| Mar 03, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 3.93M shares | ₱2.43 Million | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.630 | ₱0.650 | ₱0.620 | 48.71M shares | ₱30.97 Million | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 2.30M shares | ₱1.42 Million | +₱0.02 | +3.28% |
| Feb 26, 2025 | ₱0.610 | ₱0.620 | ₱0.570 | 51.15M shares | ₱30.23 Million | +₱0.03 | +5.17% |
| Feb 25, 2025 | ₱0.580 | ₱0.600 | ₱0.580 | 4.03M shares | ₱2.35 Million | -₱0.02 | -3.33% |
| Feb 24, 2025 | ₱0.600 | ₱0.640 | ₱0.590 | 5.06M shares | ₱3.04 Million | -₱0.04 | -6.25% |
| Feb 21, 2025 | ₱0.640 | ₱0.650 | ₱0.630 | 1.75M shares | ₱1.11 Million | -₱0.02 | -3.03% |
| Feb 20, 2025 | ₱0.660 | ₱0.660 | ₱0.630 | 3.03M shares | ₱1.99 Million | +₱0.01 | +1.54% |
| Feb 19, 2025 | ₱0.650 | ₱0.680 | ₱0.640 | 2.51M shares | ₱1.64 Million | -₱0.03 | -4.41% |
| Feb 18, 2025 | ₱0.680 | ₱0.700 | ₱0.660 | 44.04M shares | ₱29.97 Million | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.680 | ₱0.680 | ₱0.670 | 304K shares | ₱206K | +₱0.01 | +1.49% |
| Feb 14, 2025 | ₱0.670 | ₱0.670 | ₱0.660 | 1.43M shares | ₱956K | +₱0.01 | +1.52% |
| Feb 13, 2025 | ₱0.660 | ₱0.660 | ₱0.640 | 1.91M shares | ₱1.25 Million | -₱0.01 | -1.49% |
| Feb 12, 2025 | ₱0.670 | ₱0.670 | ₱0.660 | 2.52M shares | ₱1.67 Million | +₱0.01 | +1.52% |
| Feb 11, 2025 | ₱0.660 | ₱0.680 | ₱0.650 | 10.07M shares | ₱6.75 Million | -₱0.01 | -1.49% |
| Feb 10, 2025 | ₱0.670 | ₱0.670 | ₱0.640 | 28.97M shares | ₱19.15 Million | +₱0.02 | +3.08% |
| Feb 07, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 11.95M shares | ₱7.60 Million | +₱0.02 | +3.17% |
| Feb 06, 2025 | ₱0.630 | ₱0.650 | ₱0.620 | 1.93M shares | ₱1.22 Million | -₱0.02 | -3.08% |
| Feb 05, 2025 | ₱0.650 | ₱0.660 | ₱0.610 | 11.59M shares | ₱7.31 Million | +₱0.03 | +4.84% |
| Feb 04, 2025 | ₱0.620 | ₱0.620 | ₱0.590 | 37.14M shares | ₱22.80 Million | +₱0.03 | +5.08% |
| Feb 03, 2025 | ₱0.590 | ₱0.620 | ₱0.580 | 15.45M shares | ₱9.00 Million | -₱0.03 | -4.84% |
| Jan 31, 2025 | ₱0.620 | ₱0.630 | ₱0.580 | 12.76M shares | ₱7.76 Million | +₱0.03 | +5.08% |
| Jan 30, 2025 | ₱0.590 | ₱0.610 | ₱0.570 | 3.02M shares | ₱1.78 Million | -₱0.03 | -4.84% |
| Jan 28, 2025 | ₱0.620 | ₱0.620 | ₱0.560 | 22.98M shares | ₱13.99 Million | +₱0.02 | +3.33% |
| Jan 27, 2025 | ₱0.600 | ₱0.610 | ₱0.580 | 1.71M shares | ₱1.02 Million | -₱0.01 | -1.64% |
| Jan 24, 2025 | ₱0.610 | ₱0.610 | ₱0.570 | 29.74M shares | ₱17.43 Million | +₱0.04 | +7.02% |
| Jan 23, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 2.28M shares | ₱1.29 Million | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.570 | ₱0.580 | ₱0.550 | 4.09M shares | ₱2.31 Million | +₱0.01 | +1.79% |
| Jan 21, 2025 | ₱0.560 | ₱0.570 | ₱0.540 | 7.46M shares | ₱4.13 Million | +₱0.02 | +3.70% |
| Jan 20, 2025 | ₱0.540 | ₱0.570 | ₱0.530 | 10.92M shares | ₱5.87 Million | -₱0.03 | -5.26% |
| Jan 17, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 918K shares | ₱511K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 1.93M shares | ₱1.10 Million | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.570 | ₱0.580 | ₱0.550 | 300K shares | ₱170K | -₱0.01 | -1.72% |
| Jan 14, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 11.21M shares | ₱6.43 Million | +₱0.02 | +3.57% |
| Jan 13, 2025 | ₱0.560 | ₱0.580 | ₱0.550 | 2.35M shares | ₱1.30 Million | -₱0.02 | -3.45% |
| Jan 10, 2025 | ₱0.580 | ₱0.590 | ₱0.560 | 16.40M shares | ₱9.54 Million | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱0.580 | ₱0.580 | ₱0.550 | 41.06M shares | ₱23.19 Million | +₱0.03 | +5.45% |
| Jan 08, 2025 | ₱0.550 | ₱0.580 | ₱0.520 | 1.28M shares | ₱698K | -₱0.03 | -5.17% |
| Jan 07, 2025 | ₱0.580 | ₱0.590 | ₱0.530 | 14.24M shares | ₱7.81 Million | +₱0.05 | +9.43% |
| Jan 06, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 578K shares | ₱306K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱0.530 | ₱0.530 | ₱0.485 | 17.69M shares | ₱9.16 Million | +₱0.01 | +1.92% |
| Jan 02, 2025 | ₱0.520 | ₱0.540 | ₱0.500 | 3.12M shares | ₱1.63 Million | -₱0.02 | -3.70% |
| Dec 27, 2024 | ₱0.540 | ₱0.540 | ₱0.530 | 821K shares | ₱441K | +₱0.01 | +1.89% |
| Dec 26, 2024 | ₱0.530 | ₱0.530 | ₱0.520 | 296K shares | ₱154K | +₱0.01 | +1.92% |
| Dec 23, 2024 | ₱0.520 | ₱0.540 | ₱0.500 | 3.88M shares | ₱1.96 Million | -₱0.02 | -3.70% |
| Dec 20, 2024 | ₱0.540 | ₱0.540 | ₱0.520 | 1.03M shares | ₱548K | -₱0.01 | -1.82% |
| Dec 19, 2024 | ₱0.550 | ₱0.550 | ₱0.520 | 1.46M shares | ₱777K | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.550 | ₱0.570 | ₱0.550 | 1.14M shares | ₱632K | -₱0.01 | -1.79% |
| Dec 17, 2024 | ₱0.560 | ₱0.580 | ₱0.540 | 8.56M shares | ₱4.76 Million | -₱0.02 | -3.45% |
| Dec 16, 2024 | ₱0.580 | ₱0.580 | ₱0.570 | 861K shares | ₱494K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱0.580 | ₱0.650 | ₱0.580 | 13.58M shares | ₱7.99 Million | -₱0.06 | -10.77% |
| Dec 12, 2024 | ₱0.650 | ₱0.670 | ₱0.640 | 18.48M shares | ₱12.25 Million | +₱0.01 | +1.56% |
| Dec 11, 2024 | ₱0.640 | ₱0.700 | ₱0.640 | 5.11M shares | ₱3.32 Million | -₱0.05 | -8.57% |
| Dec 10, 2024 | ₱0.700 | ₱0.700 | ₱0.680 | 13.47M shares | ₱9.42 Million | +₱0.01 | +1.45% |
| Dec 09, 2024 | ₱0.690 | ₱0.720 | ₱0.680 | 1.80M shares | ₱1.27 Million | -₱0.02 | -2.82% |
| Dec 06, 2024 | ₱0.710 | ₱0.710 | ₱0.680 | 6.73M shares | ₱4.73 Million | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱0.710 | ₱0.730 | ₱0.690 | 7.28M shares | ₱5.24 Million | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱0.710 | ₱0.720 | ₱0.680 | 4.80M shares | ₱3.39 Million | +₱0.01 | +1.43% |
| Dec 03, 2024 | ₱0.700 | ₱0.710 | ₱0.650 | 41.65M shares | ₱27.53 Million | +₱0.05 | +7.69% |
| Dec 02, 2024 | ₱0.650 | ₱0.650 | ₱0.590 | 3.39M shares | ₱2.12 Million | +₱0.03 | +4.84% |
This historical data puts the recent movement of the VITA 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 VITA sits within its recent range.
Price & Volume Charts
Visual representation of VITA historical performance for the selected period
Historical Price Chart
The chart displays VITA 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 VITA price history for the selected period
Oct
2025
October 16, 2025
Biggest Daily Gain
₱0.540
(+10.20%)
Single-day gain of 10.20% with ₱0.06 price increase, the largest percentage rise in this period, with 1.92M shares changing hands
Oct
2025
October 15, 2025
Lowest Price
₱0.490
Lowest price of ₱0.490 recorded, marking the period's minimum valuation, with a -1.01% decline on that day
Apr
2025
April 07, 2025
Biggest Daily Loss
₱0.570
(-18.57%)
Single-day loss of -18.57% with ₱0.11 price decrease, the largest percentage drop in this period, with 12.96M shares traded during the decline
Mar
2025
March 31, 2025
Highest Price
₱0.720
Peak price of ₱0.720 reached during this period, representing the stock's maximum value, with 29.99M shares traded and +5.88% price movement on that day
Mar
2025
March 24, 2025
Highest Trading Volume
₱0.690
65.11M Shares (₱44.93M total value)
Most actively traded day with 65.11M shares (₱44.93M total value) at ₱0.690 per share, indicating peak investor activity
Historical Insights
Statistical analysis of VITA price movements for the selected period
Long-Term Trend (MA200)
Bearish
VITA is trading 6.76% below the 200-day Moving Average (₱0.600). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
VITA showed high volatility with a standard deviation of 3.28% 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 30, 2024 to November 30, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, VITA recorded 84 positive days, 87 negative days, and 72 unchanged days, resulting in a win rate of 34.6% for the period.
Average Daily Change
+0.01%
The stock demonstrated an average daily change of +0.01%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.23
The trading range spread for VITA was ₱0.23, 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 VITA by sector and industry.
Historical Price Data FAQs
Common questions about VITA stock price history page
What is the VITA stock price history page?
The VITA stock price history page provides comprehensive historical trading data for Vitarich Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is VITA's 52-week trading range?
VITA has traded between ₱0.49 and ₱0.72 over the past 52 weeks for Vitarich Corporation, representing a price range of 46.9%. Currently trading at ₱0.56, the stock is 14.3% above its 52-week low and 22.2% below its 52-week high.
How has VITA performed year-to-date (YTD)?
Year-to-date in 2025, VITA has gained 7.7% from ₱0.52 to ₱0.56 for Vitarich Corporation. The stock reached a YTD high of ₱0.72 and a low of ₱0.49.
What is VITA's 50-day moving average (MA50)?
The 50-day moving average for Vitarich Corporation (VITA) is ₱0.55. The stock is currently trading above this level at ₱0.56, which is 2.4% above the 50-day MA.
What is VITA's 200-day moving average (MA200)?
The 200-day moving average for Vitarich Corporation (VITA) is ₱0.60. The stock is currently trading below this key long-term indicator at ₱0.56, which is 6.8% below the 200-day MA.