VITA Stock Price History - Vitarich Corporation
Best Day
₱0.800
September 23, 2024
Worst Day
₱0.450
August 06, 2024
Average Volume
7.2M
Daily Average
Most Traded
65.1M
March 24, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 960,000 | ₱605,150.00 | +0.01 | +1.61% |
| Jul 24, 2025 | ₱0.620 | ₱0.640 | ₱0.610 | 1,438,000 | ₱906,960.00 | +0.01 | +1.64% |
| Jul 23, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 1,472,000 | ₱898,040.00 | 0.00 | 0.00% |
| Jul 22, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 895,000 | ₱547,060.00 | -0.01 | -1.61% |
| Jul 21, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 883,000 | ₱545,620.00 | 0.00 | 0.00% |
| Jul 18, 2025 | ₱0.620 | ₱0.630 | ₱0.600 | 933,000 | ₱571,040.00 | -0.01 | -1.59% |
| Jul 17, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 611,000 | ₱373,560.00 | 0.00 | 0.00% |
| Jul 16, 2025 | ₱0.630 | ₱0.650 | ₱0.610 | 4,190,000 | ₱2,646,230.00 | 0.00 | 0.00% |
| Jul 15, 2025 | ₱0.630 | ₱0.660 | ₱0.610 | 8,111,000 | ₱5,176,370.00 | +0.02 | +3.28% |
| Jul 14, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 371,000 | ₱226,680.00 | 0.00 | 0.00% |
| Jul 11, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 1,228,000 | ₱742,860.00 | 0.00 | 0.00% |
| Jul 10, 2025 | ₱0.610 | ₱0.630 | ₱0.600 | 2,007,000 | ₱1,226,620.00 | -0.01 | -1.61% |
| Jul 09, 2025 | ₱0.620 | ₱0.620 | ₱0.590 | 1,379,000 | ₱829,690.00 | +0.02 | +3.33% |
| Jul 08, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 990,000 | ₱596,470.00 | -0.01 | -1.64% |
| Jul 07, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 415,000 | ₱249,700.00 | 0.00 | 0.00% |
| Jul 04, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 610,000 | ₱363,700.00 | +0.01 | +1.67% |
| Jul 03, 2025 | ₱0.600 | ₱0.620 | ₱0.600 | 1,408,000 | ₱843,580.00 | 0.00 | 0.00% |
| Jul 02, 2025 | ₱0.600 | ₱0.620 | ₱0.600 | 1,549,000 | ₱939,400.00 | -0.01 | -1.64% |
| Jul 01, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 1,489,000 | ₱914,240.00 | 0.00 | 0.00% |
| Jun 30, 2025 | ₱0.610 | ₱0.630 | ₱0.600 | 864,000 | ₱526,840.00 | -0.02 | -3.17% |
| Jun 27, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 1,094,000 | ₱687,640.00 | 0.00 | 0.00% |
| Jun 26, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 1,381,000 | ₱857,800.00 | +0.01 | +1.61% |
| Jun 25, 2025 | ₱0.620 | ₱0.640 | ₱0.610 | 1,025,000 | ₱644,850.00 | -0.01 | -1.59% |
| Jun 24, 2025 | ₱0.630 | ₱0.630 | ₱0.590 | 5,814,000 | ₱3,604,580.00 | +0.04 | +6.78% |
| Jun 23, 2025 | ₱0.590 | ₱0.600 | ₱0.580 | 1,913,000 | ₱1,128,740.00 | +0.01 | +1.72% |
| Jun 20, 2025 | ₱0.580 | ₱0.600 | ₱0.580 | 1,728,000 | ₱1,008,880.00 | -0.02 | -3.33% |
| Jun 19, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 945,000 | ₱566,060.00 | -0.01 | -1.64% |
| Jun 18, 2025 | ₱0.610 | ₱0.610 | ₱0.580 | 2,734,000 | ₱1,600,620.00 | +0.01 | +1.67% |
| Jun 17, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 562,000 | ₱334,640.00 | 0.00 | 0.00% |
| Jun 16, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 763,000 | ₱456,340.00 | -0.01 | -1.64% |
| Jun 13, 2025 | ₱0.610 | ₱0.630 | ₱0.600 | 1,611,000 | ₱990,070.00 | 0.00 | 0.00% |
| Jun 11, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 471,000 | ₱282,160.00 | +0.01 | +1.67% |
| Jun 10, 2025 | ₱0.600 | ₱0.600 | ₱0.590 | 1,344,000 | ₱795,680.00 | 0.00 | 0.00% |
| Jun 09, 2025 | ₱0.600 | ₱0.630 | ₱0.580 | 14,583,000 | ₱8,717,850.00 | -0.03 | -4.76% |
| Jun 05, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 2,745,000 | ₱1,714,070.00 | 0.00 | 0.00% |
| Jun 04, 2025 | ₱0.630 | ₱0.660 | ₱0.630 | 1,858,000 | ₱1,180,870.00 | -0.02 | -3.08% |
| Jun 03, 2025 | ₱0.650 | ₱0.660 | ₱0.630 | 3,202,000 | ₱2,037,680.00 | 0.00 | 0.00% |
| Jun 02, 2025 | ₱0.650 | ₱0.660 | ₱0.640 | 885,000 | ₱572,790.00 | -0.01 | -1.52% |
| May 30, 2025 | ₱0.660 | ₱0.680 | ₱0.640 | 1,432,000 | ₱941,380.00 | 0.00 | 0.00% |
| May 29, 2025 | ₱0.660 | ₱0.670 | ₱0.650 | 5,892,000 | ₱3,860,150.00 | 0.00 | 0.00% |
| May 28, 2025 | ₱0.660 | ₱0.690 | ₱0.660 | 18,704,000 | ₱12,670,070.00 | -0.01 | -1.49% |
| May 27, 2025 | ₱0.670 | ₱0.670 | ₱0.640 | 6,071,000 | ₱4,017,000.00 | +0.02 | +3.08% |
| May 26, 2025 | ₱0.650 | ₱0.660 | ₱0.620 | 8,971,000 | ₱5,767,920.00 | +0.02 | +3.17% |
| May 23, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 6,089,000 | ₱3,783,260.00 | 0.00 | 0.00% |
| May 22, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 1,166,000 | ₱722,860.00 | 0.00 | 0.00% |
| May 21, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 4,365,000 | ₱2,772,840.00 | +0.01 | +1.61% |
| May 20, 2025 | ₱0.620 | ₱0.650 | ₱0.620 | 2,795,000 | ₱1,764,530.00 | -0.01 | -1.59% |
| May 19, 2025 | ₱0.630 | ₱0.650 | ₱0.620 | 2,146,000 | ₱1,347,570.00 | -0.02 | -3.08% |
| May 16, 2025 | ₱0.650 | ₱0.660 | ₱0.630 | 2,323,000 | ₱1,495,630.00 | 0.00 | 0.00% |
| May 15, 2025 | ₱0.650 | ₱0.660 | ₱0.630 | 20,917,000 | ₱13,565,120.00 | +0.04 | +6.56% |
| May 14, 2025 | ₱0.610 | ₱0.630 | ₱0.570 | 15,587,000 | ₱9,485,500.00 | +0.02 | +3.39% |
| May 13, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 817,000 | ₱471,860.00 | 0.00 | 0.00% |
| May 09, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 1,174,000 | ₱678,780.00 | 0.00 | 0.00% |
| May 08, 2025 | ₱0.590 | ₱0.600 | ₱0.580 | 1,747,000 | ₱1,018,160.00 | 0.00 | 0.00% |
| May 07, 2025 | ₱0.590 | ₱0.610 | ₱0.580 | 8,068,000 | ₱4,664,510.00 | -0.01 | -1.67% |
| May 06, 2025 | ₱0.600 | ₱0.620 | ₱0.600 | 1,163,000 | ₱708,150.00 | -0.02 | -3.23% |
| May 05, 2025 | ₱0.620 | ₱0.630 | ₱0.600 | 37,606,000 | ₱23,494,530.00 | 0.00 | 0.00% |
| May 02, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 11,388,000 | ₱7,050,060.00 | +0.01 | +1.64% |
| Apr 30, 2025 | ₱0.610 | ₱0.630 | ₱0.570 | 8,567,000 | ₱5,194,810.00 | -0.02 | -3.17% |
| Apr 29, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 4,986,000 | ₱3,141,150.00 | 0.00 | 0.00% |
| Apr 28, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 1,019,000 | ₱627,760.00 | -0.01 | -1.56% |
| Apr 25, 2025 | ₱0.640 | ₱0.650 | ₱0.600 | 23,589,000 | ₱15,044,790.00 | +0.02 | +3.23% |
| Apr 24, 2025 | ₱0.620 | ₱0.630 | ₱0.610 | 433,000 | ₱267,580.00 | -0.01 | -1.59% |
| Apr 23, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 8,296,000 | ₱5,298,290.00 | 0.00 | 0.00% |
| Apr 22, 2025 | ₱0.630 | ₱0.650 | ₱0.620 | 1,263,000 | ₱796,240.00 | -0.01 | -1.56% |
| Apr 21, 2025 | ₱0.640 | ₱0.640 | ₱0.600 | 43,858,000 | ₱27,444,390.00 | +0.04 | +6.67% |
| Apr 16, 2025 | ₱0.600 | ₱0.630 | ₱0.590 | 3,313,000 | ₱1,997,110.00 | -0.02 | -3.23% |
| Apr 15, 2025 | ₱0.620 | ₱0.640 | ₱0.620 | 738,000 | ₱461,530.00 | -0.02 | -3.13% |
| Apr 14, 2025 | ₱0.640 | ₱0.650 | ₱0.610 | 4,327,000 | ₱2,762,370.00 | 0.00 | 0.00% |
| Apr 11, 2025 | ₱0.640 | ₱0.660 | ₱0.630 | 944,000 | ₱612,310.00 | +0.01 | +1.59% |
| Apr 10, 2025 | ₱0.630 | ₱0.650 | ₱0.630 | 30,970,000 | ₱19,978,090.00 | +0.01 | +1.61% |
| Apr 08, 2025 | ₱0.620 | ₱0.620 | ₱0.570 | 30,580,000 | ₱18,799,530.00 | +0.05 | +8.77% |
| Apr 07, 2025 | ₱0.570 | ₱0.700 | ₱0.570 | 12,959,000 | ₱7,861,490.00 | -0.11 | -18.57% |
| Apr 04, 2025 | ₱0.700 | ₱0.720 | ₱0.670 | 3,271,000 | ₱2,257,410.00 | -0.01 | -1.41% |
| Apr 03, 2025 | ₱0.710 | ₱0.710 | ₱0.690 | 1,159,000 | ₱812,230.00 | +0.01 | +1.43% |
| Apr 02, 2025 | ₱0.700 | ₱0.730 | ₱0.690 | 7,850,000 | ₱5,609,590.00 | -0.02 | -2.78% |
| Mar 31, 2025 | ₱0.720 | ₱0.720 | ₱0.680 | 29,992,000 | ₱21,135,640.00 | +0.04 | +5.88% |
| Mar 28, 2025 | ₱0.680 | ₱0.690 | ₱0.670 | 3,950,000 | ₱2,680,960.00 | +0.03 | +4.62% |
| Mar 27, 2025 | ₱0.650 | ₱0.670 | ₱0.630 | 19,081,000 | ₱12,639,860.00 | 0.00 | 0.00% |
| Mar 26, 2025 | ₱0.650 | ₱0.680 | ₱0.650 | 1,612,000 | ₱1,073,310.00 | -0.01 | -1.52% |
| Mar 25, 2025 | ₱0.660 | ₱0.690 | ₱0.660 | 849,000 | ₱572,020.00 | -0.03 | -4.35% |
| Mar 24, 2025 | ₱0.690 | ₱0.690 | ₱0.660 | 65,109,000 | ₱44,168,120.00 | +0.04 | +6.15% |
| Mar 21, 2025 | ₱0.650 | ₱0.660 | ₱0.630 | 15,920,000 | ₱10,401,110.00 | +0.01 | +1.56% |
| Mar 20, 2025 | ₱0.640 | ₱0.650 | ₱0.620 | 35,702,000 | ₱22,675,310.00 | +0.01 | +1.59% |
| Mar 19, 2025 | ₱0.630 | ₱0.650 | ₱0.630 | 8,139,000 | ₱5,215,680.00 | 0.00 | 0.00% |
| Mar 18, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 3,424,000 | ₱2,125,470.00 | +0.02 | +3.28% |
| Mar 17, 2025 | ₱0.610 | ₱0.630 | ₱0.580 | 17,886,000 | ₱10,857,720.00 | +0.01 | +1.67% |
| Mar 14, 2025 | ₱0.600 | ₱0.600 | ₱0.570 | 40,809,000 | ₱23,873,520.00 | +0.01 | +1.69% |
| Mar 13, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 320,000 | ₱185,560.00 | +0.01 | +1.72% |
| Mar 12, 2025 | ₱0.580 | ₱0.590 | ₱0.560 | 1,068,000 | ₱611,970.00 | -0.01 | -1.69% |
| Mar 11, 2025 | ₱0.590 | ₱0.610 | ₱0.590 | 1,467,000 | ₱882,710.00 | -0.02 | -3.28% |
| Mar 10, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 1,145,000 | ₱716,250.00 | -0.01 | -1.61% |
| Mar 07, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 4,669,000 | ₱2,852,900.00 | +0.01 | +1.64% |
| Mar 06, 2025 | ₱0.610 | ₱0.630 | ₱0.600 | 28,797,000 | ₱17,857,100.00 | 0.00 | 0.00% |
| Mar 05, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 8,434,000 | ₱5,172,720.00 | 0.00 | 0.00% |
| Mar 04, 2025 | ₱0.610 | ₱0.630 | ₱0.600 | 847,000 | ₱521,230.00 | -0.02 | -3.17% |
| Mar 03, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 3,930,000 | ₱2,425,790.00 | 0.00 | 0.00% |
| Feb 28, 2025 | ₱0.630 | ₱0.650 | ₱0.620 | 48,714,000 | ₱30,967,690.00 | 0.00 | 0.00% |
| Feb 27, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 2,295,000 | ₱1,422,580.00 | +0.02 | +3.28% |
| Feb 26, 2025 | ₱0.610 | ₱0.620 | ₱0.570 | 51,148,000 | ₱30,232,740.00 | +0.03 | +5.17% |
| Feb 25, 2025 | ₱0.580 | ₱0.600 | ₱0.580 | 4,029,000 | ₱2,349,570.00 | -0.02 | -3.33% |
| Feb 24, 2025 | ₱0.600 | ₱0.640 | ₱0.590 | 5,063,000 | ₱3,035,070.00 | -0.04 | -6.25% |
| Feb 21, 2025 | ₱0.640 | ₱0.650 | ₱0.630 | 1,746,000 | ₱1,107,800.00 | -0.02 | -3.03% |
| Feb 20, 2025 | ₱0.660 | ₱0.660 | ₱0.630 | 3,030,000 | ₱1,991,350.00 | +0.01 | +1.54% |
| Feb 19, 2025 | ₱0.650 | ₱0.680 | ₱0.640 | 2,514,000 | ₱1,639,000.00 | -0.03 | -4.41% |
| Feb 18, 2025 | ₱0.680 | ₱0.700 | ₱0.660 | 44,038,000 | ₱29,971,710.00 | 0.00 | 0.00% |
| Feb 17, 2025 | ₱0.680 | ₱0.680 | ₱0.670 | 304,000 | ₱206,080.00 | +0.01 | +1.49% |
| Feb 14, 2025 | ₱0.670 | ₱0.670 | ₱0.660 | 1,428,000 | ₱955,520.00 | +0.01 | +1.52% |
| Feb 13, 2025 | ₱0.660 | ₱0.660 | ₱0.640 | 1,911,000 | ₱1,250,670.00 | -0.01 | -1.49% |
| Feb 12, 2025 | ₱0.670 | ₱0.670 | ₱0.660 | 2,520,000 | ₱1,666,420.00 | +0.01 | +1.52% |
| Feb 11, 2025 | ₱0.660 | ₱0.680 | ₱0.650 | 10,066,000 | ₱6,752,680.00 | -0.01 | -1.49% |
| Feb 10, 2025 | ₱0.670 | ₱0.670 | ₱0.640 | 28,974,000 | ₱19,149,730.00 | +0.02 | +3.08% |
| Feb 07, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 11,951,000 | ₱7,596,220.00 | +0.02 | +3.17% |
| Feb 06, 2025 | ₱0.630 | ₱0.650 | ₱0.620 | 1,931,000 | ₱1,216,490.00 | -0.02 | -3.08% |
| Feb 05, 2025 | ₱0.650 | ₱0.660 | ₱0.610 | 11,591,000 | ₱7,306,660.00 | +0.03 | +4.84% |
| Feb 04, 2025 | ₱0.620 | ₱0.620 | ₱0.590 | 37,137,000 | ₱22,803,730.00 | +0.03 | +5.08% |
| Feb 03, 2025 | ₱0.590 | ₱0.620 | ₱0.580 | 15,447,000 | ₱9,001,000.00 | -0.03 | -4.84% |
| Jan 31, 2025 | ₱0.620 | ₱0.630 | ₱0.580 | 12,758,000 | ₱7,763,210.00 | +0.03 | +5.08% |
| Jan 30, 2025 | ₱0.590 | ₱0.610 | ₱0.570 | 3,024,000 | ₱1,776,340.00 | -0.03 | -4.84% |
| Jan 28, 2025 | ₱0.620 | ₱0.620 | ₱0.560 | 22,978,000 | ₱13,991,630.00 | +0.02 | +3.33% |
| Jan 27, 2025 | ₱0.600 | ₱0.610 | ₱0.580 | 1,711,000 | ₱1,015,680.00 | -0.01 | -1.64% |
| Jan 24, 2025 | ₱0.610 | ₱0.610 | ₱0.570 | 29,738,000 | ₱17,425,150.00 | +0.04 | +7.02% |
| Jan 23, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 2,280,000 | ₱1,289,130.00 | 0.00 | 0.00% |
| Jan 22, 2025 | ₱0.570 | ₱0.580 | ₱0.550 | 4,094,000 | ₱2,313,730.00 | +0.01 | +1.79% |
| Jan 21, 2025 | ₱0.560 | ₱0.570 | ₱0.540 | 7,460,000 | ₱4,125,580.00 | +0.02 | +3.70% |
| Jan 20, 2025 | ₱0.540 | ₱0.570 | ₱0.530 | 10,916,000 | ₱5,870,280.00 | -0.03 | -5.26% |
| Jan 17, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 918,000 | ₱511,310.00 | 0.00 | 0.00% |
| Jan 16, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 1,934,000 | ₱1,100,040.00 | 0.00 | 0.00% |
| Jan 15, 2025 | ₱0.570 | ₱0.580 | ₱0.550 | 300,000 | ₱169,780.00 | -0.01 | -1.72% |
| Jan 14, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 11,205,000 | ₱6,425,290.00 | +0.02 | +3.57% |
| Jan 13, 2025 | ₱0.560 | ₱0.580 | ₱0.550 | 2,350,000 | ₱1,300,500.00 | -0.02 | -3.45% |
| Jan 10, 2025 | ₱0.580 | ₱0.590 | ₱0.560 | 16,399,000 | ₱9,535,200.00 | 0.00 | 0.00% |
| Jan 09, 2025 | ₱0.580 | ₱0.580 | ₱0.550 | 41,057,000 | ₱23,191,200.00 | +0.03 | +5.45% |
| Jan 08, 2025 | ₱0.550 | ₱0.580 | ₱0.520 | 1,277,000 | ₱698,470.00 | -0.03 | -5.17% |
| Jan 07, 2025 | ₱0.580 | ₱0.590 | ₱0.530 | 14,238,000 | ₱7,811,280.00 | +0.05 | +9.43% |
| Jan 06, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 578,000 | ₱305,990.00 | 0.00 | 0.00% |
| Jan 03, 2025 | ₱0.530 | ₱0.530 | ₱0.485 | 17,686,000 | ₱9,156,150.00 | +0.01 | +1.92% |
| Jan 02, 2025 | ₱0.520 | ₱0.540 | ₱0.500 | 3,119,000 | ₱1,625,070.00 | -0.02 | -3.70% |
| Dec 27, 2024 | ₱0.540 | ₱0.540 | ₱0.530 | 821,000 | ₱441,070.00 | +0.01 | +1.89% |
| Dec 26, 2024 | ₱0.530 | ₱0.530 | ₱0.520 | 296,000 | ₱153,950.00 | +0.01 | +1.92% |
| Dec 23, 2024 | ₱0.520 | ₱0.540 | ₱0.500 | 3,880,000 | ₱1,960,370.00 | -0.02 | -3.70% |
| Dec 20, 2024 | ₱0.540 | ₱0.540 | ₱0.520 | 1,029,000 | ₱548,000.00 | -0.01 | -1.82% |
| Dec 19, 2024 | ₱0.550 | ₱0.550 | ₱0.520 | 1,457,000 | ₱776,890.00 | 0.00 | 0.00% |
| Dec 18, 2024 | ₱0.550 | ₱0.570 | ₱0.550 | 1,144,000 | ₱632,330.00 | -0.01 | -1.79% |
| Dec 17, 2024 | ₱0.560 | ₱0.580 | ₱0.540 | 8,560,000 | ₱4,756,130.00 | -0.02 | -3.45% |
| Dec 16, 2024 | ₱0.580 | ₱0.580 | ₱0.570 | 861,000 | ₱494,380.00 | 0.00 | 0.00% |
| Dec 13, 2024 | ₱0.580 | ₱0.650 | ₱0.580 | 13,582,000 | ₱7,992,590.00 | -0.06 | -10.77% |
| Dec 12, 2024 | ₱0.650 | ₱0.670 | ₱0.640 | 18,476,000 | ₱12,254,200.00 | +0.01 | +1.56% |
| Dec 11, 2024 | ₱0.640 | ₱0.700 | ₱0.640 | 5,106,000 | ₱3,321,110.00 | -0.05 | -8.57% |
| Dec 10, 2024 | ₱0.700 | ₱0.700 | ₱0.680 | 13,473,000 | ₱9,424,810.00 | +0.01 | +1.45% |
| Dec 09, 2024 | ₱0.690 | ₱0.720 | ₱0.680 | 1,799,000 | ₱1,272,910.00 | -0.02 | -2.82% |
| Dec 06, 2024 | ₱0.710 | ₱0.710 | ₱0.680 | 6,729,000 | ₱4,732,030.00 | 0.00 | 0.00% |
| Dec 05, 2024 | ₱0.710 | ₱0.730 | ₱0.690 | 7,280,000 | ₱5,244,680.00 | 0.00 | 0.00% |
| Dec 04, 2024 | ₱0.710 | ₱0.720 | ₱0.680 | 4,801,000 | ₱3,386,480.00 | +0.01 | +1.43% |
| Dec 03, 2024 | ₱0.700 | ₱0.710 | ₱0.650 | 41,651,000 | ₱27,527,060.00 | +0.05 | +7.69% |
| Dec 02, 2024 | ₱0.650 | ₱0.650 | ₱0.590 | 3,388,000 | ₱2,118,340.00 | +0.03 | +4.84% |
| Nov 29, 2024 | ₱0.620 | ₱0.620 | ₱0.580 | 743,000 | ₱454,580.00 | 0.00 | 0.00% |
| Nov 28, 2024 | ₱0.620 | ₱0.640 | ₱0.610 | 961,000 | ₱605,360.00 | -0.02 | -3.13% |
| Nov 27, 2024 | ₱0.640 | ₱0.640 | ₱0.590 | 16,034,000 | ₱10,067,550.00 | +0.05 | +8.47% |
| Nov 26, 2024 | ₱0.590 | ₱0.610 | ₱0.590 | 162,000 | ₱96,510.00 | -0.02 | -3.28% |
| Nov 25, 2024 | ₱0.610 | ₱0.630 | ₱0.590 | 718,000 | ₱443,150.00 | +0.01 | +1.67% |
| Nov 22, 2024 | ₱0.600 | ₱0.630 | ₱0.600 | 1,023,000 | ₱617,860.00 | -0.02 | -3.23% |
| Nov 21, 2024 | ₱0.620 | ₱0.630 | ₱0.600 | 97,000 | ₱59,350.00 | 0.00 | 0.00% |
| Nov 20, 2024 | ₱0.620 | ₱0.630 | ₱0.600 | 943,000 | ₱582,460.00 | -0.01 | -1.59% |
| Nov 19, 2024 | ₱0.630 | ₱0.630 | ₱0.600 | 309,000 | ₱186,840.00 | +0.02 | +3.28% |
| Nov 18, 2024 | ₱0.610 | ₱0.630 | ₱0.600 | 462,000 | ₱286,020.00 | +0.01 | +1.67% |
| Nov 15, 2024 | ₱0.600 | ₱0.630 | ₱0.570 | 561,000 | ₱340,220.00 | +0.03 | +5.26% |
| Nov 14, 2024 | ₱0.570 | ₱0.610 | ₱0.560 | 1,328,000 | ₱754,360.00 | -0.04 | -6.56% |
| Nov 13, 2024 | ₱0.610 | ₱0.650 | ₱0.590 | 2,768,000 | ₱1,718,570.00 | -0.04 | -6.15% |
| Nov 12, 2024 | ₱0.650 | ₱0.670 | ₱0.640 | 1,984,000 | ₱1,286,090.00 | 0.00 | 0.00% |
| Nov 11, 2024 | ₱0.650 | ₱0.680 | ₱0.640 | 3,214,000 | ₱2,131,910.00 | -0.03 | -4.41% |
| Nov 08, 2024 | ₱0.680 | ₱0.690 | ₱0.640 | 4,644,000 | ₱3,151,850.00 | +0.03 | +4.62% |
| Nov 07, 2024 | ₱0.650 | ₱0.690 | ₱0.640 | 3,255,000 | ₱2,135,450.00 | -0.02 | -2.99% |
| Nov 06, 2024 | ₱0.670 | ₱0.680 | ₱0.670 | 2,249,000 | ₱1,526,070.00 | -0.01 | -1.47% |
| Nov 05, 2024 | ₱0.680 | ₱0.680 | ₱0.660 | 5,766,000 | ₱3,867,810.00 | +0.02 | +3.03% |
| Nov 04, 2024 | ₱0.660 | ₱0.690 | ₱0.660 | 3,758,000 | ₱2,538,410.00 | -0.01 | -1.49% |
| Oct 31, 2024 | ₱0.670 | ₱0.700 | ₱0.670 | 2,250,000 | ₱1,518,080.00 | -0.04 | -5.63% |
| Oct 30, 2024 | ₱0.710 | ₱0.720 | ₱0.680 | 5,760,000 | ₱3,980,610.00 | +0.01 | +1.43% |
| Oct 29, 2024 | ₱0.700 | ₱0.740 | ₱0.690 | 1,066,000 | ₱747,760.00 | -0.04 | -5.41% |
| Oct 28, 2024 | ₱0.740 | ₱0.740 | ₱0.710 | 665,000 | ₱482,080.00 | 0.00 | 0.00% |
| Oct 25, 2024 | ₱0.740 | ₱0.740 | ₱0.710 | 832,000 | ₱609,120.00 | +0.01 | +1.37% |
| Oct 24, 2024 | ₱0.730 | ₱0.750 | ₱0.720 | 3,095,000 | ₱2,256,710.00 | -0.03 | -3.95% |
| Oct 23, 2024 | ₱0.760 | ₱0.780 | ₱0.750 | 1,957,000 | ₱1,482,960.00 | -0.03 | -3.80% |
| Oct 22, 2024 | ₱0.790 | ₱0.800 | ₱0.760 | 8,307,000 | ₱6,537,290.00 | +0.03 | +3.95% |
| Oct 21, 2024 | ₱0.760 | ₱0.790 | ₱0.750 | 1,376,000 | ₱1,055,550.00 | -0.02 | -2.56% |
| Oct 18, 2024 | ₱0.780 | ₱0.780 | ₱0.750 | 11,387,000 | ₱8,732,820.00 | +0.03 | +4.00% |
| Oct 17, 2024 | ₱0.750 | ₱0.750 | ₱0.730 | 1,735,000 | ₱1,293,940.00 | 0.00 | 0.00% |
| Oct 16, 2024 | ₱0.750 | ₱0.750 | ₱0.730 | 1,097,000 | ₱812,770.00 | -0.01 | -1.32% |
| Oct 15, 2024 | ₱0.760 | ₱0.760 | ₱0.720 | 10,671,000 | ₱7,846,030.00 | +0.04 | +5.56% |
| Oct 14, 2024 | ₱0.720 | ₱0.740 | ₱0.710 | 3,335,000 | ₱2,401,880.00 | 0.00 | 0.00% |
| Oct 11, 2024 | ₱0.720 | ₱0.730 | ₱0.710 | 16,644,000 | ₱11,989,160.00 | -0.01 | -1.37% |
| Oct 10, 2024 | ₱0.730 | ₱0.750 | ₱0.710 | 841,000 | ₱609,150.00 | -0.02 | -2.67% |
| Oct 09, 2024 | ₱0.750 | ₱0.760 | ₱0.730 | 7,777,000 | ₱5,795,840.00 | +0.02 | +2.74% |
| Oct 08, 2024 | ₱0.730 | ₱0.730 | ₱0.700 | 841,000 | ₱609,000.00 | +0.02 | +2.82% |
| Oct 07, 2024 | ₱0.710 | ₱0.720 | ₱0.700 | 1,118,000 | ₱789,020.00 | 0.00 | 0.00% |
| Oct 04, 2024 | ₱0.710 | ₱0.720 | ₱0.670 | 5,015,000 | ₱3,509,190.00 | +0.03 | +4.41% |
| Oct 03, 2024 | ₱0.680 | ₱0.690 | ₱0.670 | 466,000 | ₱314,610.00 | +0.01 | +1.49% |
| Oct 02, 2024 | ₱0.670 | ₱0.700 | ₱0.670 | 2,388,000 | ₱1,639,250.00 | -0.03 | -4.29% |
| Oct 01, 2024 | ₱0.700 | ₱0.700 | ₱0.650 | 1,920,000 | ₱1,282,460.00 | +0.01 | +1.45% |
| Sep 30, 2024 | ₱0.690 | ₱0.730 | ₱0.690 | 2,025,000 | ₱1,419,610.00 | -0.03 | -4.17% |
| Sep 27, 2024 | ₱0.720 | ₱0.730 | ₱0.710 | 1,442,000 | ₱1,038,810.00 | -0.01 | -1.37% |
| Sep 26, 2024 | ₱0.730 | ₱0.740 | ₱0.710 | 951,000 | ₱683,460.00 | +0.02 | +2.82% |
| Sep 25, 2024 | ₱0.710 | ₱0.780 | ₱0.710 | 8,731,000 | ₱6,325,530.00 | -0.05 | -6.58% |
| Sep 24, 2024 | ₱0.760 | ₱0.800 | ₱0.760 | 3,329,000 | ₱2,546,090.00 | -0.04 | -5.00% |
| Sep 23, 2024 | ₱0.800 | ₱0.800 | ₱0.770 | 2,811,000 | ₱2,218,890.00 | 0.00 | 0.00% |
| Sep 20, 2024 | ₱0.800 | ₱0.800 | ₱0.740 | 17,395,000 | ₱13,546,230.00 | +0.05 | +6.67% |
| Sep 19, 2024 | ₱0.750 | ₱0.760 | ₱0.730 | 3,425,000 | ₱2,558,920.00 | -0.01 | -1.32% |
| Sep 18, 2024 | ₱0.760 | ₱0.770 | ₱0.750 | 2,648,000 | ₱2,029,080.00 | -0.01 | -1.30% |
| Sep 17, 2024 | ₱0.770 | ₱0.770 | ₱0.750 | 2,649,000 | ₱2,010,730.00 | 0.00 | 0.00% |
| Sep 16, 2024 | ₱0.770 | ₱0.780 | ₱0.720 | 5,378,000 | ₱4,098,950.00 | +0.03 | +4.05% |
| Sep 13, 2024 | ₱0.740 | ₱0.770 | ₱0.740 | 6,312,000 | ₱4,747,870.00 | -0.02 | -2.63% |
| Sep 12, 2024 | ₱0.760 | ₱0.770 | ₱0.740 | 15,845,000 | ₱11,905,020.00 | +0.03 | +4.11% |
| Sep 11, 2024 | ₱0.730 | ₱0.730 | ₱0.700 | 5,782,000 | ₱4,161,980.00 | 0.00 | 0.00% |
| Sep 10, 2024 | ₱0.730 | ₱0.740 | ₱0.720 | 2,055,000 | ₱1,509,910.00 | -0.03 | -3.95% |
| Sep 09, 2024 | ₱0.760 | ₱0.760 | ₱0.700 | 31,012,000 | ₱22,522,220.00 | +0.07 | +8.57% |
| Sep 06, 2024 | ₱0.700 | ₱0.710 | ₱0.680 | 2,755,000 | ₱1,913,850.00 | 0.00 | 0.00% |
| Sep 05, 2024 | ₱0.700 | ₱0.710 | ₱0.670 | 2,005,000 | ₱1,400,160.00 | -0.01 | -1.41% |
| Sep 04, 2024 | ₱0.710 | ₱0.710 | ₱0.690 | 8,114,000 | ₱5,666,170.00 | 0.00 | 0.00% |
| Sep 03, 2024 | ₱0.710 | ₱0.740 | ₱0.650 | 21,996,000 | ₱15,566,810.00 | +0.04 | +5.97% |
| Sep 02, 2024 | ₱0.670 | ₱0.680 | ₱0.640 | 1,277,000 | ₱837,230.00 | 0.00 | 0.00% |
| Aug 30, 2024 | ₱0.670 | ₱0.670 | ₱0.640 | 10,877,000 | ₱7,086,240.00 | +0.01 | +1.52% |
| Aug 29, 2024 | ₱0.660 | ₱0.670 | ₱0.650 | 2,457,000 | ₱1,626,050.00 | -0.02 | -2.94% |
| Aug 28, 2024 | ₱0.680 | ₱0.00000 | ₱0.00000 | 1,911,000 | ₱1,299,010.00 | -0.02 | -2.86% |
| Aug 27, 2024 | ₱0.700 | ₱0.00000 | ₱0.00000 | 4,198,000 | ₱2,910,380.00 | +0.03 | +4.48% |
| Aug 22, 2024 | ₱0.670 | ₱0.00000 | ₱0.00000 | 4,922,000 | ₱3,231,230.00 | 0.00 | 0.00% |
| Aug 21, 2024 | ₱0.670 | ₱0.00000 | ₱0.00000 | 26,576,000 | ₱17,982,560.00 | +0.04 | +6.35% |
| Aug 20, 2024 | ₱0.630 | ₱0.00000 | ₱0.00000 | 3,847,000 | ₱2,415,880.00 | -0.02 | -3.08% |
| Aug 19, 2024 | ₱0.650 | ₱0.00000 | ₱0.00000 | 7,162,000 | ₱4,543,160.00 | +0.03 | +4.84% |
| Aug 16, 2024 | ₱0.620 | ₱0.00000 | ₱0.00000 | 1,168,000 | ₱721,910.00 | -0.01 | -1.59% |
| Aug 15, 2024 | ₱0.630 | ₱0.00000 | ₱0.00000 | 7,467,000 | ₱4,611,610.00 | +0.02 | +3.28% |
| Aug 14, 2024 | ₱0.610 | ₱0.00000 | ₱0.00000 | 9,554,000 | ₱5,776,050.00 | +0.04 | +7.02% |
| Aug 13, 2024 | ₱0.570 | ₱0.00000 | ₱0.00000 | 18,748,000 | ₱11,707,760.00 | -0.06 | -10.94% |
| Aug 12, 2024 | ₱0.640 | ₱0.00000 | ₱0.00000 | 19,050,000 | ₱11,094,100.00 | +0.26 | +40.66% |
| Aug 09, 2024 | ₱0.455 | ₱0.00000 | ₱0.00000 | 330,000 | ₱150,100.00 | -0.02 | -5.21% |
| Aug 08, 2024 | ₱0.480 | ₱0.00000 | ₱0.00000 | 0 | ₱0.00 | 0.00 | 0.00% |
| Aug 07, 2024 | ₱0.480 | ₱0.00000 | ₱0.00000 | 670,000 | ₱328,150.00 | +0.03 | +6.67% |
| Aug 06, 2024 | ₱0.450 | ₱0.00000 | ₱0.00000 | 39,000 | ₱17,550.00 | -0.05 | -10.00% |
| Aug 05, 2024 | ₱0.500 | ₱0.00000 | ₱0.00000 | 80,000 | ₱38,900.00 | +0.01 | +2.04% |
| Aug 02, 2024 | ₱0.490 | ₱0.00000 | ₱0.00000 | 0 | ₱0.00 | 0.00 | 0.00% |
| Aug 01, 2024 | ₱0.490 | ₱0.00000 | ₱0.00000 | 2,100,000 | ₱1,032,650.00 | +0.01 | +2.08% |
| Jul 31, 2024 | ₱0.480 | ₱0.00000 | ₱0.00000 | 70,000 | ₱32,400.00 | 0.00 | 0.00% |
| Jul 30, 2024 | ₱0.480 | ₱0.00000 | ₱0.00000 | 10,000 | ₱4,800.00 | 0.00 | 0.00% |
| Jul 29, 2024 | ₱0.480 | ₱0.00000 | ₱0.00000 | 150,000 | ₱72,000.00 | 0.00 | 0.00% |
Advanced Filters
Narrow down the VITA 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.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics