- Stock Price
- Price History
- Dividends
- Dividend History
VLL Stock Price History - Vista Land & Lifescapes, Inc.
Best Day (1Y)
₱1.65
May 16, 2025
Worst Day (1Y)
₱0.830
December 11, 2025
Average Volume (1Y)
1.43M
Daily Average
Most Traded (1Y)
9.36M
February 02, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | ₱0.970 | ₱0.980 | ₱0.960 | 205K shares | ₱199K | +₱0.01 | +1.04% |
| May 12, 2026 | ₱0.960 | ₱1.00 | ₱0.960 | 465K shares | ₱454K | -₱0.03 | -3.03% |
| May 11, 2026 | ₱0.990 | ₱0.990 | ₱0.980 | 175K shares | ₱172K | +₱0.01 | +1.02% |
| May 08, 2026 | ₱0.980 | ₱1.00 | ₱0.980 | 626K shares | ₱620K | -₱0.01 | -1.01% |
| May 07, 2026 | ₱0.990 | ₱1.01 | ₱0.960 | 704K shares | ₱685K | +₱0.02 | +2.06% |
| May 06, 2026 | ₱0.970 | ₱1.01 | ₱0.970 | 381K shares | ₱373K | -₱0.01 | -1.02% |
| May 05, 2026 | ₱0.980 | ₱1.00 | ₱0.980 | 315K shares | ₱311K | -₱0.01 | -1.01% |
| May 04, 2026 | ₱0.990 | ₱1.01 | ₱0.990 | 207K shares | ₱207K | -₱0.01 | -1.00% |
| Apr 30, 2026 | ₱1.00 | ₱1.00 | ₱0.960 | 685K shares | ₱666K | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱1.00 | ₱1.01 | ₱0.990 | 584K shares | ₱590K | +₱0.01 | +1.01% |
| Apr 28, 2026 | ₱0.990 | ₱1.00 | ₱0.990 | 317K shares | ₱317K | -₱0.01 | -1.00% |
| Apr 27, 2026 | ₱1.00 | ₱1.02 | ₱0.990 | 416K shares | ₱418K | -₱0.01 | -0.99% |
| Apr 24, 2026 | ₱1.01 | ₱1.02 | ₱1.00 | 445K shares | ₱450K | -₱0.01 | -0.98% |
| Apr 23, 2026 | ₱1.02 | ₱1.04 | ₱1.01 | 574K shares | ₱585K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱1.02 | ₱1.03 | ₱1.01 | 551K shares | ₱560K | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱1.02 | ₱1.04 | ₱1.02 | 516K shares | ₱528K | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱1.02 | ₱1.04 | ₱1.01 | 1.70M shares | ₱1.74 Million | -₱0.03 | -2.86% |
| Apr 17, 2026 | ₱1.05 | ₱1.06 | ₱1.04 | 139K shares | ₱146K | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱1.05 | ₱1.08 | ₱1.04 | 1.22M shares | ₱1.31 Million | -₱0.03 | -2.78% |
| Apr 15, 2026 | ₱1.08 | ₱1.08 | ₱1.06 | 147K shares | ₱157K | +₱0.01 | +0.93% |
| Apr 14, 2026 | ₱1.07 | ₱1.09 | ₱1.04 | 297K shares | ₱318K | +₱0.01 | +0.94% |
| Apr 13, 2026 | ₱1.06 | ₱1.09 | ₱1.06 | 355K shares | ₱379K | -₱0.02 | -1.85% |
| Apr 10, 2026 | ₱1.08 | ₱1.09 | ₱1.04 | 357K shares | ₱385K | +₱0.01 | +0.93% |
| Apr 08, 2026 | ₱1.07 | ₱1.08 | ₱1.03 | 344K shares | ₱359K | +₱0.02 | +1.90% |
| Apr 07, 2026 | ₱1.05 | ₱1.09 | ₱1.04 | 92K shares | ₱97K | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱1.05 | ₱1.07 | ₱1.02 | 97K shares | ₱101K | -₱0.02 | -1.87% |
| Apr 01, 2026 | ₱1.07 | ₱1.09 | ₱1.07 | 69K shares | ₱75K | -₱0.02 | -1.83% |
| Mar 31, 2026 | ₱1.09 | ₱1.09 | ₱1.00 | 350K shares | ₱372K | +₱0.10 | +9.00% |
| Mar 30, 2026 | ₱1.00 | ₱1.08 | ₱1.00 | 315K shares | ₱324K | -₱0.05 | -4.76% |
| Mar 27, 2026 | ₱1.05 | ₱1.07 | ₱1.02 | 25K shares | ₱27K | +₱0.03 | +2.94% |
| Mar 26, 2026 | ₱1.02 | ₱1.04 | ₱1.02 | 18K shares | ₱18K | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱1.02 | ₱1.05 | ₱1.01 | 343K shares | ₱356K | +₱0.01 | +0.99% |
| Mar 24, 2026 | ₱1.01 | ₱1.07 | ₱1.00 | 932K shares | ₱946K | -₱0.01 | -0.98% |
| Mar 23, 2026 | ₱1.02 | ₱1.11 | ₱1.00 | 1.07M shares | ₱1.12 Million | -₱0.07 | -7.27% |
| Mar 19, 2026 | ₱1.10 | ₱1.11 | ₱1.10 | 561K shares | ₱617K | -₱0.01 | -0.90% |
| Mar 18, 2026 | ₱1.11 | ₱1.12 | ₱1.08 | 64K shares | ₱70K | +₱0.03 | +2.78% |
| Mar 17, 2026 | ₱1.08 | ₱1.15 | ₱1.08 | 73K shares | ₱80K | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱1.08 | ₱1.11 | ₱1.07 | 70K shares | ₱77K | -₱0.03 | -2.70% |
| Mar 13, 2026 | ₱1.11 | ₱1.13 | ₱1.10 | 224K shares | ₱248K | -₱0.01 | -0.89% |
| Mar 12, 2026 | ₱1.12 | ₱1.13 | ₱1.10 | 35K shares | ₱39K | +₱0.01 | +0.90% |
| Mar 11, 2026 | ₱1.11 | ₱1.13 | ₱1.11 | 330K shares | ₱368K | -₱0.01 | -0.89% |
| Mar 10, 2026 | ₱1.12 | ₱1.13 | ₱1.07 | 860K shares | ₱947K | +₱0.05 | +4.67% |
| Mar 09, 2026 | ₱1.07 | ₱1.12 | ₱1.03 | 546K shares | ₱578K | -₱0.06 | -5.31% |
| Mar 06, 2026 | ₱1.13 | ₱1.16 | ₱1.12 | 111K shares | ₱127K | -₱0.02 | -1.74% |
| Mar 05, 2026 | ₱1.15 | ₱1.15 | ₱1.11 | 386K shares | ₱438K | +₱0.04 | +3.60% |
| Mar 04, 2026 | ₱1.11 | ₱1.13 | ₱1.10 | 131K shares | ₱146K | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱1.11 | ₱1.14 | ₱1.10 | 1.34M shares | ₱1.50 Million | -₱0.03 | -2.63% |
| Mar 02, 2026 | ₱1.14 | ₱1.15 | ₱1.11 | 826K shares | ₱933K | -₱0.03 | -2.56% |
| Feb 27, 2026 | ₱1.17 | ₱1.17 | ₱1.15 | 90K shares | ₱104K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱1.17 | ₱1.18 | ₱1.12 | 529K shares | ₱615K | +₱0.04 | +3.54% |
| Feb 25, 2026 | ₱1.13 | ₱1.13 | ₱1.11 | 234K shares | ₱263K | +₱0.02 | +1.80% |
| Feb 24, 2026 | ₱1.11 | ₱1.12 | ₱1.08 | 278K shares | ₱307K | +₱0.03 | +2.78% |
| Feb 23, 2026 | ₱1.08 | ₱1.09 | ₱1.05 | 307K shares | ₱331K | +₱0.03 | +2.86% |
| Feb 20, 2026 | ₱1.05 | ₱1.09 | ₱1.05 | 260K shares | ₱277K | -₱0.03 | -2.78% |
| Feb 19, 2026 | ₱1.08 | ₱1.08 | ₱1.03 | 73K shares | ₱78K | +₱0.05 | +4.85% |
| Feb 18, 2026 | ₱1.03 | ₱1.08 | ₱1.03 | 2.87M shares | ₱3.02 Million | -₱0.05 | -4.63% |
| Feb 16, 2026 | ₱1.08 | ₱1.11 | ₱1.07 | 465K shares | ₱505K | -₱0.03 | -2.70% |
| Feb 13, 2026 | ₱1.11 | ₱1.11 | ₱1.10 | 452K shares | ₱499K | +₱0.01 | +0.91% |
| Feb 12, 2026 | ₱1.10 | ₱1.10 | ₱1.07 | 986K shares | ₱1.08 Million | +₱0.03 | +2.80% |
| Feb 11, 2026 | ₱1.07 | ₱1.07 | ₱1.02 | 1.01M shares | ₱1.06 Million | +₱0.05 | +4.90% |
| Feb 10, 2026 | ₱1.02 | ₱1.04 | ₱1.02 | 2.14M shares | ₱2.20 Million | -₱0.01 | -0.97% |
| Feb 09, 2026 | ₱1.03 | ₱1.07 | ₱1.00 | 2.86M shares | ₱2.92 Million | +₱0.01 | +0.98% |
| Feb 06, 2026 | ₱1.02 | ₱1.06 | ₱1.02 | 933K shares | ₱964K | -₱0.04 | -3.77% |
| Feb 05, 2026 | ₱1.06 | ₱1.07 | ₱1.04 | 1.01M shares | ₱1.06 Million | +₱0.02 | +1.92% |
| Feb 04, 2026 | ₱1.04 | ₱1.05 | ₱0.970 | 2.67M shares | ₱2.76 Million | +₱0.08 | +7.22% |
| Feb 03, 2026 | ₱0.970 | ₱1.00 | ₱0.950 | 7.11M shares | ₱6.89 Million | -₱0.03 | -3.00% |
| Feb 02, 2026 | ₱1.00 | ₱1.10 | ₱1.00 | 9.36M shares | ₱9.66 Million | -₱0.15 | -15.25% |
| Jan 30, 2026 | ₱1.18 | ₱1.18 | ₱1.17 | 563K shares | ₱663K | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱1.18 | ₱1.18 | ₱1.17 | 217K shares | ₱255K | +₱0.01 | +0.85% |
| Jan 28, 2026 | ₱1.17 | ₱1.19 | ₱1.17 | 574K shares | ₱674K | -₱0.02 | -1.68% |
| Jan 27, 2026 | ₱1.19 | ₱1.19 | ₱1.18 | 398K shares | ₱470K | +₱0.01 | +0.85% |
| Jan 26, 2026 | ₱1.18 | ₱1.19 | ₱1.18 | 398K shares | ₱470K | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱1.18 | ₱1.20 | ₱1.18 | 256K shares | ₱303K | -₱0.01 | -0.84% |
| Jan 22, 2026 | ₱1.19 | ₱1.20 | ₱1.17 | 981K shares | ₱1.16 Million | -₱0.01 | -0.83% |
| Jan 21, 2026 | ₱1.20 | ₱1.24 | ₱1.20 | 3.02M shares | ₱3.65 Million | -₱0.04 | -3.23% |
| Jan 20, 2026 | ₱1.24 | ₱1.27 | ₱1.23 | 400K shares | ₱495K | -₱0.03 | -2.36% |
| Jan 19, 2026 | ₱1.27 | ₱1.29 | ₱1.22 | 3.79M shares | ₱4.74 Million | +₱0.01 | +0.79% |
| Jan 16, 2026 | ₱1.26 | ₱1.29 | ₱1.21 | 1.86M shares | ₱2.35 Million | -₱0.03 | -2.33% |
| Jan 15, 2026 | ₱1.29 | ₱1.31 | ₱1.25 | 3.67M shares | ₱4.72 Million | -₱0.08 | -6.52% |
| Jan 14, 2026 | ₱1.38 | ₱1.42 | ₱1.32 | 8.13M shares | ₱11.14 Million | +₱0.03 | +2.22% |
| Jan 13, 2026 | ₱1.35 | ₱1.35 | ₱1.31 | 4.25M shares | ₱5.68 Million | +₱0.01 | +0.75% |
| Jan 12, 2026 | ₱1.34 | ₱1.36 | ₱1.33 | 2.72M shares | ₱3.66 Million | -₱0.01 | -0.74% |
| Jan 09, 2026 | ₱1.35 | ₱1.36 | ₱1.33 | 3.33M shares | ₱4.49 Million | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱1.35 | ₱1.35 | ₱1.27 | 7.17M shares | ₱9.34 Million | +₱0.06 | +4.65% |
| Jan 07, 2026 | ₱1.29 | ₱1.30 | ₱1.25 | 2.44M shares | ₱3.12 Million | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱1.29 | ₱1.30 | ₱1.25 | 5.59M shares | ₱7.14 Million | +₱0.05 | +4.03% |
| Jan 05, 2026 | ₱1.24 | ₱1.33 | ₱1.21 | 4.48M shares | ₱5.67 Million | +₱0.02 | +1.64% |
| Jan 02, 2026 | ₱1.22 | ₱1.25 | ₱1.06 | 7.08M shares | ₱8.23 Million | +₱0.21 | +17.31% |
| Dec 29, 2025 | ₱1.04 | ₱1.04 | ₱0.940 | 3.90M shares | ₱3.94 Million | +₱0.12 | +11.83% |
| Dec 26, 2025 | ₱0.930 | ₱0.940 | ₱0.920 | 2.29M shares | ₱2.13 Million | +₱0.01 | +1.09% |
| Dec 23, 2025 | ₱0.920 | ₱0.930 | ₱0.900 | 2.10M shares | ₱1.93 Million | +₱0.02 | +2.22% |
| Dec 22, 2025 | ₱0.900 | ₱0.920 | ₱0.890 | 1.86M shares | ₱1.68 Million | +₱0.02 | +2.27% |
| Dec 19, 2025 | ₱0.880 | ₱0.920 | ₱0.880 | 751K shares | ₱670K | -₱0.03 | -3.30% |
| Dec 18, 2025 | ₱0.910 | ₱0.930 | ₱0.900 | 143K shares | ₱132K | -₱0.01 | -1.09% |
| Dec 17, 2025 | ₱0.920 | ₱0.920 | ₱0.890 | 257K shares | ₱231K | +₱0.03 | +3.37% |
| Dec 16, 2025 | ₱0.890 | ₱0.920 | ₱0.870 | 712K shares | ₱633K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱0.890 | ₱0.920 | ₱0.870 | 580K shares | ₱512K | +₱0.04 | +4.71% |
| Dec 12, 2025 | ₱0.850 | ₱0.890 | ₱0.830 | 1.98M shares | ₱1.70 Million | +₱0.02 | +2.41% |
| Dec 11, 2025 | ₱0.830 | ₱0.940 | ₱0.830 | 8.17M shares | ₱7.03 Million | -₱0.10 | -11.70% |
| Dec 10, 2025 | ₱0.940 | ₱0.950 | ₱0.930 | 485K shares | ₱455K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱0.940 | ₱0.980 | ₱0.930 | 1.67M shares | ₱1.58 Million | -₱0.03 | -3.09% |
| Dec 05, 2025 | ₱0.970 | ₱0.980 | ₱0.950 | 839K shares | ₱802K | -₱0.01 | -1.02% |
| Dec 04, 2025 | ₱0.980 | ₱1.00 | ₱0.970 | 843K shares | ₱821K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.980 | ₱1.01 | ₱0.980 | 714K shares | ₱704K | -₱0.03 | -2.97% |
| Dec 02, 2025 | ₱1.01 | ₱1.01 | ₱1.00 | 74K shares | ₱75K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱1.01 | ₱1.01 | ₱0.980 | 1.29M shares | ₱1.28 Million | +₱0.01 | +1.00% |
| Nov 28, 2025 | ₱1.00 | ₱1.02 | ₱1.00 | 1.04M shares | ₱1.05 Million | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱1.00 | ₱1.03 | ₱1.00 | 4.30M shares | ₱4.35 Million | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱1.00 | ₱1.00 | ₱0.980 | 496K shares | ₱493K | +₱0.02 | +2.04% |
| Nov 25, 2025 | ₱0.980 | ₱1.01 | ₱0.990 | 1.71M shares | ₱1.71 Million | -₱0.02 | -2.00% |
| Nov 24, 2025 | ₱1.00 | ₱1.03 | ₱1.00 | 1.41M shares | ₱1.41 Million | -₱0.03 | -2.91% |
| Nov 21, 2025 | ₱1.03 | ₱1.04 | ₱1.00 | 1.55M shares | ₱1.58 Million | +₱0.03 | +3.00% |
| Nov 20, 2025 | ₱1.00 | ₱1.01 | ₱0.980 | 2.86M shares | ₱2.84 Million | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱1.00 | ₱1.01 | ₱0.990 | 1.62M shares | ₱1.62 Million | -₱0.02 | -1.96% |
| Nov 18, 2025 | ₱1.02 | ₱1.04 | ₱0.950 | 1.84M shares | ₱1.82 Million | +₱0.05 | +5.15% |
| Nov 17, 2025 | ₱0.970 | ₱0.970 | ₱0.930 | 282K shares | ₱267K | +₱0.04 | +4.30% |
| Nov 14, 2025 | ₱0.930 | ₱0.970 | ₱0.910 | 284K shares | ₱267K | +₱0.03 | +3.33% |
| Nov 13, 2025 | ₱0.900 | ₱0.940 | ₱0.890 | 2.48M shares | ₱2.24 Million | -₱0.03 | -3.23% |
| Nov 12, 2025 | ₱0.930 | ₱0.970 | ₱0.920 | 2.75M shares | ₱2.57 Million | +₱0.01 | +1.09% |
| Nov 11, 2025 | ₱0.920 | ₱0.920 | ₱0.870 | 2.33M shares | ₱2.09 Million | +₱0.05 | +5.75% |
| Nov 10, 2025 | ₱0.870 | ₱0.930 | ₱0.870 | 4.45M shares | ₱3.94 Million | -₱0.03 | -3.33% |
| Nov 07, 2025 | ₱0.900 | ₱0.940 | ₱0.900 | 3.98M shares | ₱3.61 Million | -₱0.02 | -2.17% |
| Nov 06, 2025 | ₱0.920 | ₱0.950 | ₱0.920 | 4.85M shares | ₱4.50 Million | -₱0.02 | -2.13% |
| Nov 05, 2025 | ₱0.940 | ₱0.960 | ₱0.930 | 5.14M shares | ₱4.85 Million | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.940 | ₱0.960 | ₱0.930 | 1.23M shares | ₱1.17 Million | -₱0.01 | -1.05% |
| Nov 03, 2025 | ₱0.950 | ₱0.980 | ₱0.950 | 668K shares | ₱639K | -₱0.01 | -1.04% |
| Oct 30, 2025 | ₱0.960 | ₱0.970 | ₱0.930 | 999K shares | ₱952K | +₱0.01 | +1.05% |
| Oct 29, 2025 | ₱0.950 | ₱0.990 | ₱0.950 | 1.27M shares | ₱1.21 Million | -₱0.04 | -4.04% |
| Oct 28, 2025 | ₱0.990 | ₱1.00 | ₱0.950 | 6.46M shares | ₱6.31 Million | +₱0.03 | +3.13% |
| Oct 27, 2025 | ₱0.960 | ₱0.990 | ₱0.940 | 981K shares | ₱951K | +₱0.04 | +4.35% |
| Oct 24, 2025 | ₱0.920 | ₱1.01 | ₱0.900 | 8.26M shares | ₱7.82 Million | -₱0.07 | -8.00% |
| Oct 23, 2025 | ₱1.00 | ₱1.02 | ₱0.990 | 2.39M shares | ₱2.39 Million | +₱0.01 | +1.01% |
| Oct 22, 2025 | ₱0.990 | ₱1.01 | ₱0.980 | 1.58M shares | ₱1.56 Million | -₱0.02 | -1.98% |
| Oct 21, 2025 | ₱1.01 | ₱1.08 | ₱0.990 | 5.90M shares | ₱6.02 Million | -₱0.03 | -2.88% |
| Oct 20, 2025 | ₱1.04 | ₱1.10 | ₱1.04 | 3.42M shares | ₱3.62 Million | -₱0.06 | -5.45% |
| Oct 17, 2025 | ₱1.10 | ₱1.12 | ₱1.10 | 385K shares | ₱427K | -₱0.01 | -0.90% |
| Oct 16, 2025 | ₱1.11 | ₱1.12 | ₱1.11 | 1.14M shares | ₱1.28 Million | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱1.11 | ₱1.16 | ₱1.10 | 213K shares | ₱241K | -₱0.01 | -0.89% |
| Oct 14, 2025 | ₱1.12 | ₱1.15 | ₱1.12 | 356K shares | ₱403K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱1.12 | ₱1.14 | ₱1.05 | 1.49M shares | ₱1.64 Million | +₱0.07 | +6.67% |
| Oct 10, 2025 | ₱1.05 | ₱1.10 | ₱1.04 | 3.08M shares | ₱3.28 Million | -₱0.03 | -2.78% |
| Oct 09, 2025 | ₱1.08 | ₱1.12 | ₱1.08 | 2.16M shares | ₱2.36 Million | -₱0.04 | -3.57% |
| Oct 08, 2025 | ₱1.12 | ₱1.13 | ₱1.09 | 2.59M shares | ₱2.86 Million | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱1.12 | ₱1.14 | ₱1.10 | 678K shares | ₱757K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱1.12 | ₱1.12 | ₱1.10 | 958K shares | ₱1.06 Million | +₱0.02 | +1.82% |
| Oct 03, 2025 | ₱1.10 | ₱1.14 | ₱1.09 | 499K shares | ₱555K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱1.10 | ₱1.14 | ₱1.09 | 626K shares | ₱700K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱1.10 | ₱1.15 | ₱1.09 | 2.84M shares | ₱3.13 Million | -₱0.02 | -1.79% |
| Sep 30, 2025 | ₱1.12 | ₱1.16 | ₱1.12 | 796K shares | ₱896K | -₱0.03 | -2.61% |
| Sep 29, 2025 | ₱1.15 | ₱1.16 | ₱1.13 | 868K shares | ₱984K | +₱0.01 | +0.88% |
| Sep 26, 2025 | ₱1.14 | ₱1.19 | ₱1.14 | 1.18M shares | ₱1.35 Million | -₱0.02 | -1.72% |
| Sep 25, 2025 | ₱1.16 | ₱1.20 | ₱1.15 | 260K shares | ₱301K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱1.16 | ₱1.17 | ₱1.16 | 247K shares | ₱288K | +₱0.01 | +0.87% |
| Sep 23, 2025 | ₱1.15 | ₱1.19 | ₱1.15 | 2.62M shares | ₱3.04 Million | -₱0.04 | -3.36% |
| Sep 22, 2025 | ₱1.19 | ₱1.20 | ₱1.17 | 590K shares | ₱700K | +₱0.01 | +0.85% |
| Sep 19, 2025 | ₱1.18 | ₱1.21 | ₱1.17 | 305K shares | ₱360K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱1.18 | ₱1.21 | ₱1.18 | 358K shares | ₱425K | -₱0.01 | -0.84% |
| Sep 17, 2025 | ₱1.19 | ₱1.20 | ₱1.18 | 160K shares | ₱190K | +₱0.01 | +0.85% |
| Sep 16, 2025 | ₱1.18 | ₱1.20 | ₱1.18 | 293K shares | ₱348K | -₱0.02 | -1.67% |
| Sep 15, 2025 | ₱1.20 | ₱1.22 | ₱1.16 | 3.10M shares | ₱3.68 Million | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱1.20 | ₱1.24 | ₱1.19 | 4.62M shares | ₱5.53 Million | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱1.20 | ₱1.25 | ₱1.18 | 4.24M shares | ₱5.09 Million | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱1.20 | ₱1.25 | ₱1.18 | 3.24M shares | ₱3.87 Million | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱1.20 | ₱1.26 | ₱1.18 | 7.41M shares | ₱8.89 Million | -₱0.06 | -4.76% |
| Sep 08, 2025 | ₱1.26 | ₱1.35 | ₱1.21 | 7.39M shares | ₱9.33 Million | -₱0.04 | -3.08% |
| Sep 05, 2025 | ₱1.30 | ₱1.37 | ₱1.30 | 909K shares | ₱1.20 Million | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱1.30 | ₱1.37 | ₱1.28 | 6.79M shares | ₱8.87 Million | -₱0.05 | -3.70% |
| Sep 03, 2025 | ₱1.35 | ₱1.39 | ₱1.35 | 1.39M shares | ₱1.88 Million | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱1.35 | ₱1.38 | ₱1.35 | 2.44M shares | ₱3.31 Million | -₱0.03 | -2.17% |
| Sep 01, 2025 | ₱1.38 | ₱1.38 | ₱1.35 | 848K shares | ₱1.16 Million | +₱0.02 | +1.47% |
| Aug 29, 2025 | ₱1.36 | ₱1.39 | ₱1.35 | 862K shares | ₱1.18 Million | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱1.36 | ₱1.38 | ₱1.36 | 1.26M shares | ₱1.73 Million | -₱0.01 | -0.73% |
| Aug 27, 2025 | ₱1.37 | ₱1.38 | ₱1.36 | 156K shares | ₱213K | +₱0.01 | +0.74% |
| Aug 26, 2025 | ₱1.36 | ₱1.39 | ₱1.35 | 1.71M shares | ₱2.33 Million | -₱0.02 | -1.45% |
| Aug 22, 2025 | ₱1.38 | ₱1.39 | ₱1.35 | 562K shares | ₱769K | -₱0.01 | -0.72% |
| Aug 20, 2025 | ₱1.39 | ₱1.40 | ₱1.38 | 1.68M shares | ₱2.33 Million | -₱0.01 | -0.71% |
| Aug 19, 2025 | ₱1.40 | ₱1.41 | ₱1.36 | 1.32M shares | ₱1.83 Million | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱1.40 | ₱1.40 | ₱1.36 | 1.29M shares | ₱1.79 Million | +₱0.04 | +2.94% |
| Aug 15, 2025 | ₱1.36 | ₱1.36 | ₱1.31 | 2.48M shares | ₱3.33 Million | +₱0.01 | +0.74% |
| Aug 14, 2025 | ₱1.35 | ₱1.42 | ₱1.30 | 4.87M shares | ₱6.56 Million | -₱0.07 | -4.93% |
| Aug 13, 2025 | ₱1.42 | ₱1.43 | ₱1.39 | 2.15M shares | ₱3.02 Million | -₱0.01 | -0.70% |
| Aug 12, 2025 | ₱1.43 | ₱1.43 | ₱1.42 | 590K shares | ₱839K | -₱0.02 | -1.38% |
| Aug 11, 2025 | ₱1.45 | ₱1.48 | ₱1.42 | 736K shares | ₱1.06 Million | -₱0.01 | -0.68% |
| Aug 08, 2025 | ₱1.46 | ₱1.48 | ₱1.45 | 759K shares | ₱1.11 Million | +₱0.01 | +0.69% |
| Aug 07, 2025 | ₱1.45 | ₱1.45 | ₱1.43 | 802K shares | ₱1.16 Million | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱1.45 | ₱1.45 | ₱1.42 | 492K shares | ₱709K | +₱0.03 | +2.11% |
| Aug 05, 2025 | ₱1.42 | ₱1.45 | ₱1.42 | 699K shares | ₱998K | -₱0.02 | -1.39% |
| Aug 04, 2025 | ₱1.44 | ₱1.45 | ₱1.40 | 1.86M shares | ₱2.63 Million | -₱0.01 | -0.69% |
| Aug 01, 2025 | ₱1.45 | ₱1.49 | ₱1.41 | 2.98M shares | ₱4.25 Million | -₱0.01 | -0.68% |
| Jul 31, 2025 | ₱1.46 | ₱1.48 | ₱1.45 | 286K shares | ₱417K | -₱0.01 | -0.68% |
| Jul 30, 2025 | ₱1.47 | ₱1.49 | ₱1.46 | 916K shares | ₱1.35 Million | +₱0.01 | +0.68% |
| Jul 29, 2025 | ₱1.46 | ₱1.49 | ₱1.46 | 537K shares | ₱797K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱1.46 | ₱1.50 | ₱1.43 | 2.10M shares | ₱3.05 Million | -₱0.03 | -2.01% |
| Jul 25, 2025 | ₱1.49 | ₱1.50 | ₱1.45 | 2.09M shares | ₱3.06 Million | +₱0.01 | +0.68% |
| Jul 24, 2025 | ₱1.48 | ₱1.51 | ₱1.47 | 385K shares | ₱570K | +₱0.01 | +0.68% |
| Jul 23, 2025 | ₱1.47 | ₱1.51 | ₱1.47 | 1.14M shares | ₱1.69 Million | -₱0.03 | -2.00% |
| Jul 22, 2025 | ₱1.50 | ₱1.51 | ₱1.48 | 1.03M shares | ₱1.53 Million | -₱0.01 | -0.66% |
| Jul 21, 2025 | ₱1.51 | ₱1.51 | ₱1.49 | 94K shares | ₱141K | +₱0.01 | +0.67% |
| Jul 18, 2025 | ₱1.50 | ₱1.51 | ₱1.48 | 314K shares | ₱470K | +₱0.02 | +1.35% |
| Jul 17, 2025 | ₱1.48 | ₱1.51 | ₱1.48 | 765K shares | ₱1.14 Million | -₱0.03 | -1.99% |
| Jul 16, 2025 | ₱1.51 | ₱1.52 | ₱1.50 | 169K shares | ₱254K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱1.51 | ₱1.53 | ₱1.50 | 355K shares | ₱534K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱1.51 | ₱1.52 | ₱1.49 | 1.57M shares | ₱2.38 Million | +₱0.02 | +1.34% |
| Jul 11, 2025 | ₱1.49 | ₱1.55 | ₱1.48 | 724K shares | ₱1.08 Million | -₱0.01 | -0.67% |
| Jul 10, 2025 | ₱1.50 | ₱1.51 | ₱1.48 | 1.31M shares | ₱1.95 Million | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱1.50 | ₱1.52 | ₱1.49 | 365K shares | ₱548K | -₱0.02 | -1.32% |
| Jul 08, 2025 | ₱1.52 | ₱1.55 | ₱1.48 | 1.17M shares | ₱1.76 Million | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱1.52 | ₱1.57 | ₱1.52 | 1.12M shares | ₱1.71 Million | -₱0.05 | -3.18% |
| Jul 04, 2025 | ₱1.57 | ₱1.57 | ₱1.56 | 143K shares | ₱224K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱1.57 | ₱1.59 | ₱1.57 | 461K shares | ₱727K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱1.57 | ₱1.59 | ₱1.56 | 194K shares | ₱305K | -₱0.02 | -1.26% |
| Jul 01, 2025 | ₱1.59 | ₱1.59 | ₱1.57 | 342K shares | ₱541K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱1.59 | ₱1.62 | ₱1.55 | 2.16M shares | ₱3.41 Million | +₱0.02 | +1.27% |
| Jun 27, 2025 | ₱1.57 | ₱1.59 | ₱1.55 | 642K shares | ₱1.00 Million | -₱0.01 | -0.63% |
| Jun 26, 2025 | ₱1.58 | ₱1.58 | ₱1.55 | 100K shares | ₱155K | +₱0.02 | +1.28% |
| Jun 25, 2025 | ₱1.56 | ₱1.58 | ₱1.55 | 125K shares | ₱195K | -₱0.02 | -1.27% |
| Jun 24, 2025 | ₱1.58 | ₱1.60 | ₱1.55 | 185K shares | ₱290K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱1.58 | ₱1.61 | ₱1.55 | 687K shares | ₱1.08 Million | -₱0.03 | -1.86% |
| Jun 20, 2025 | ₱1.61 | ₱1.62 | ₱1.57 | 123K shares | ₱195K | -₱0.01 | -0.62% |
| Jun 19, 2025 | ₱1.62 | ₱1.64 | ₱1.58 | 353K shares | ₱559K | -₱0.02 | -1.22% |
| Jun 18, 2025 | ₱1.64 | ₱1.64 | ₱1.60 | 576K shares | ₱939K | +₱0.01 | +0.61% |
| Jun 17, 2025 | ₱1.63 | ₱1.64 | ₱1.59 | 382K shares | ₱621K | +₱0.03 | +1.87% |
| Jun 16, 2025 | ₱1.60 | ₱1.60 | ₱1.58 | 419K shares | ₱665K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱1.60 | ₱1.61 | ₱1.57 | 1.01M shares | ₱1.60 Million | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱1.60 | ₱1.61 | ₱1.60 | 136K shares | ₱219K | -₱0.01 | -0.62% |
| Jun 10, 2025 | ₱1.61 | ₱1.62 | ₱1.60 | 140K shares | ₱224K | -₱0.01 | -0.62% |
| Jun 09, 2025 | ₱1.62 | ₱1.63 | ₱1.60 | 737K shares | ₱1.19 Million | -₱0.02 | -1.22% |
| Jun 05, 2025 | ₱1.64 | ₱1.64 | ₱1.64 | 538K shares | ₱885K | +₱0.01 | +0.61% |
| Jun 04, 2025 | ₱1.63 | ₱1.64 | ₱1.58 | 1.26M shares | ₱2.05 Million | +₱0.01 | +0.62% |
| Jun 03, 2025 | ₱1.62 | ₱1.62 | ₱1.58 | 2.10M shares | ₱3.40 Million | +₱0.03 | +1.89% |
| Jun 02, 2025 | ₱1.59 | ₱1.66 | ₱1.58 | 489K shares | ₱784K | -₱0.01 | -0.63% |
| May 30, 2025 | ₱1.60 | ₱1.65 | ₱1.60 | 1.48M shares | ₱2.39 Million | -₱0.04 | -2.44% |
| May 29, 2025 | ₱1.64 | ₱1.65 | ₱1.62 | 40K shares | ₱66K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱1.64 | ₱1.66 | ₱1.61 | 248K shares | ₱403K | +₱0.03 | +1.86% |
| May 27, 2025 | ₱1.61 | ₱1.64 | ₱1.60 | 154K shares | ₱248K | -₱0.01 | -0.62% |
| May 26, 2025 | ₱1.62 | ₱1.63 | ₱1.60 | 92K shares | ₱148K | -₱0.02 | -1.22% |
| May 23, 2025 | ₱1.64 | ₱1.67 | ₱1.62 | 142K shares | ₱234K | +₱0.02 | +1.23% |
| May 22, 2025 | ₱1.62 | ₱1.67 | ₱1.60 | 104K shares | ₱167K | +₱0.02 | +1.25% |
| May 21, 2025 | ₱1.60 | ₱1.69 | ₱1.58 | 199K shares | ₱324K | -₱0.01 | -0.62% |
| May 20, 2025 | ₱1.61 | ₱1.71 | ₱1.58 | 83K shares | ₱132K | +₱0.03 | +1.90% |
| May 19, 2025 | ₱1.58 | ₱1.65 | ₱1.55 | 107K shares | ₱168K | -₱0.07 | -4.24% |
| May 16, 2025 | ₱1.65 | ₱1.65 | ₱1.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱1.65 | ₱1.67 | ₱1.62 | 2.46M shares | ₱4.06 Million | +₱0.03 | +1.85% |
| May 14, 2025 | ₱1.62 | ₱1.64 | ₱1.61 | 11K shares | ₱18K | +₱0.01 | +0.62% |
| May 13, 2025 | ₱1.61 | ₱1.65 | ₱1.60 | 850K shares | ₱1.37 Million | -₱0.03 | -1.83% |
This historical data puts the recent movement of the VLL 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 VLL sits within its recent range.
Price & Volume Charts
Visual representation of VLL historical performance for the selected period
Historical Price Chart
The chart displays VLL 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 VLL price history for the selected period
Feb
2026
February 02, 2026
Biggest Daily Loss
₱1.00
(-15.25%)
Single-day loss of -15.25% with ₱0.15 price decrease, the largest percentage drop in this period, with 9.36M shares traded during the decline
Feb
2026
February 02, 2026
Highest Trading Volume
₱1.00
9.36M Shares (₱9.36M total value)
Most actively traded day with 9.36M shares (₱9.36M total value) at ₱1.00 per share, indicating peak investor activity
Jan
2026
January 02, 2026
Biggest Daily Gain
₱1.22
(+17.31%)
Single-day gain of 17.31% with ₱0.21 price increase, the largest percentage rise in this period, with 7.08M shares changing hands
Dec
2025
December 11, 2025
Lowest Price
₱0.830
Lowest price of ₱0.830 recorded, marking the period's minimum valuation, with a -11.70% decline on that day
May
2025
May 16, 2025
Highest Price
₱1.65
Peak price of ₱1.65 reached during this period, representing the stock's maximum value, with 0 shares traded
Historical Insights
Statistical analysis of VLL price movements for the selected period
Long-Term Trend (MA200)
Bearish
VLL is trading 14.1% below the 200-day Moving Average (₱1.13). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
VLL showed moderate volatility with a standard deviation of 2.95% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from May 13, 2025 to May 13, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, VLL recorded 85 positive days, 108 negative days, and 52 unchanged days, resulting in a win rate of 34.7% for the period.
Average Daily Change
-0.17%
The stock demonstrated an average daily change of -0.17%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.82
The trading range spread for VLL was ₱0.82, 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 VLL by sector and industry.
Historical Price Data FAQs
Common questions about VLL stock price history page
What is the VLL stock price history page?
The VLL stock price history page provides comprehensive historical trading data for Vista Land & Lifescapes, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is VLL's 52-week trading range?
VLL has traded between ₱0.83 and ₱1.65 over the past 52 weeks for Vista Land & Lifescapes, Inc., representing a price range of 98.8%. Currently trading at ₱0.97, the stock is 16.9% above its 52-week low and 41.2% below its 52-week high.
How has VLL performed year-to-date (YTD)?
Year-to-date in 2026, VLL has declined 20.5% from ₱1.22 to ₱0.97 for Vista Land & Lifescapes, Inc.. The stock reached a YTD high of ₱1.38 and a low of ₱0.96.
What is VLL's 50-day moving average (MA50)?
The 50-day moving average for Vista Land & Lifescapes, Inc. (VLL) is ₱1.05. The stock is currently trading below this level at ₱0.97, which is 7.8% below the 50-day MA.
What is VLL's 200-day moving average (MA200)?
The 200-day moving average for Vista Land & Lifescapes, Inc. (VLL) is ₱1.13. The stock is currently trading below this key long-term indicator at ₱0.97, which is 14.1% below the 200-day MA.