VLL Stock Price History - Vista Land & Lifescapes, Inc.
Best Day
₱1.71
April 04, 2025
Worst Day
₱0.870
November 10, 2025
Average Volume
1.24M
Daily Average
Most Traded
19.43M
March 21, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱0.980 | ₱1.00 | ₱0.980 | 635K shares | ₱623K | -₱0.02 | -2.00% |
| 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% |
| May 09, 2025 | ₱1.64 | ₱1.65 | ₱1.61 | 114K shares | ₱184K | +₱0.03 | +1.86% |
| May 08, 2025 | ₱1.61 | ₱1.64 | ₱1.61 | 533K shares | ₱864K | -₱0.03 | -1.83% |
| May 07, 2025 | ₱1.64 | ₱1.64 | ₱1.61 | 155K shares | ₱251K | +₱0.01 | +0.61% |
| May 06, 2025 | ₱1.63 | ₱1.65 | ₱1.61 | 272K shares | ₱441K | -₱0.02 | -1.21% |
| May 05, 2025 | ₱1.65 | ₱1.65 | ₱1.61 | 903K shares | ₱1.46 Million | +₱0.03 | +1.85% |
| May 02, 2025 | ₱1.62 | ₱1.67 | ₱1.62 | 86K shares | ₱140K | -₱0.05 | -2.99% |
| Apr 30, 2025 | ₱1.67 | ₱1.67 | ₱1.65 | 24K shares | ₱40K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱1.67 | ₱1.67 | ₱1.61 | 2.32M shares | ₱3.80 Million | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱1.67 | ₱1.67 | ₱1.61 | 226K shares | ₱370K | +₱0.02 | +1.21% |
| Apr 25, 2025 | ₱1.65 | ₱1.68 | ₱1.65 | 2.09M shares | ₱3.51 Million | -₱0.03 | -1.79% |
| Apr 24, 2025 | ₱1.68 | ₱1.68 | ₱1.65 | 425K shares | ₱711K | +₱0.02 | +1.20% |
| Apr 23, 2025 | ₱1.66 | ₱1.68 | ₱1.66 | 104K shares | ₱173K | -₱0.02 | -1.19% |
| Apr 22, 2025 | ₱1.68 | ₱1.68 | ₱1.66 | 339K shares | ₱565K | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱1.68 | ₱1.68 | ₱1.66 | 734K shares | ₱1.23 Million | -₱0.02 | -1.18% |
| Apr 16, 2025 | ₱1.70 | ₱1.70 | ₱1.66 | 191K shares | ₱319K | +₱0.02 | +1.19% |
| Apr 15, 2025 | ₱1.68 | ₱1.68 | ₱1.66 | 36K shares | ₱60K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱1.68 | ₱1.69 | ₱1.66 | 76K shares | ₱127K | -₱0.01 | -0.59% |
| Apr 11, 2025 | ₱1.69 | ₱1.70 | ₱1.66 | 56K shares | ₱94K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱1.69 | ₱1.70 | ₱1.66 | 850K shares | ₱1.43 Million | +₱0.03 | +1.81% |
| Apr 08, 2025 | ₱1.66 | ₱1.70 | ₱1.66 | 2.03M shares | ₱3.42 Million | -₱0.02 | -1.19% |
| Apr 07, 2025 | ₱1.68 | ₱1.71 | ₱1.66 | 2.29M shares | ₱3.85 Million | -₱0.03 | -1.75% |
| Apr 04, 2025 | ₱1.71 | ₱1.73 | ₱1.68 | 195K shares | ₱330K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱1.71 | ₱1.71 | ₱1.66 | 2.39M shares | ₱4.06 Million | +₱0.01 | +0.59% |
| Apr 02, 2025 | ₱1.70 | ₱1.70 | ₱1.66 | 910K shares | ₱1.53 Million | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱1.70 | ₱1.70 | ₱1.65 | 1.67M shares | ₱2.81 Million | +₱0.05 | +3.03% |
| Mar 28, 2025 | ₱1.65 | ₱1.66 | ₱1.62 | 1.92M shares | ₱3.13 Million | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱1.65 | ₱1.66 | ₱1.61 | 976K shares | ₱1.61 Million | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱1.65 | ₱1.69 | ₱1.60 | 2.37M shares | ₱3.95 Million | +₱0.05 | +3.12% |
| Mar 25, 2025 | ₱1.60 | ₱1.67 | ₱1.55 | 3.80M shares | ₱6.19 Million | +₱0.04 | +2.56% |
| Mar 24, 2025 | ₱1.56 | ₱1.58 | ₱1.54 | 172K shares | ₱266K | -₱0.01 | -0.64% |
| Mar 21, 2025 | ₱1.57 | ₱1.58 | ₱1.55 | 19.43M shares | ₱30.51 Million | +₱0.01 | +0.64% |
| Mar 20, 2025 | ₱1.56 | ₱1.56 | ₱1.53 | 634K shares | ₱976K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱1.56 | ₱1.56 | ₱1.53 | 244K shares | ₱375K | +₱0.02 | +1.30% |
| Mar 18, 2025 | ₱1.54 | ₱1.56 | ₱1.54 | 4.74M shares | ₱7.32 Million | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱1.54 | ₱1.56 | ₱1.52 | 4.88M shares | ₱7.52 Million | +₱0.01 | +0.65% |
| Mar 14, 2025 | ₱1.53 | ₱1.55 | ₱1.51 | 831K shares | ₱1.28 Million | +₱0.02 | +1.32% |
| Mar 13, 2025 | ₱1.51 | ₱1.53 | ₱1.50 | 241K shares | ₱364K | -₱0.03 | -1.95% |
| Mar 12, 2025 | ₱1.54 | ₱1.55 | ₱1.50 | 581K shares | ₱875K | -₱0.01 | -0.65% |
| Mar 11, 2025 | ₱1.55 | ₱1.55 | ₱1.52 | 101K shares | ₱155K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱1.55 | ₱1.57 | ₱1.51 | 809K shares | ₱1.25 Million | +₱0.01 | +0.65% |
| Mar 07, 2025 | ₱1.54 | ₱1.54 | ₱1.51 | 143K shares | ₱217K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱1.54 | ₱1.54 | ₱1.50 | 787K shares | ₱1.20 Million | +₱0.01 | +0.65% |
| Mar 05, 2025 | ₱1.53 | ₱1.53 | ₱1.50 | 203K shares | ₱308K | +₱0.03 | +2.00% |
| Mar 04, 2025 | ₱1.50 | ₱1.53 | ₱1.49 | 406K shares | ₱612K | -₱0.02 | -1.32% |
| Mar 03, 2025 | ₱1.52 | ₱1.53 | ₱1.49 | 391K shares | ₱589K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱1.52 | ₱1.52 | ₱1.49 | 50K shares | ₱75K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱1.52 | ₱1.52 | ₱1.49 | 585K shares | ₱878K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱1.52 | ₱1.52 | ₱1.50 | 94K shares | ₱141K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱1.52 | ₱1.53 | ₱1.50 | 738K shares | ₱1.11 Million | -₱0.01 | -0.65% |
| Feb 24, 2025 | ₱1.53 | ₱1.53 | ₱1.51 | 188K shares | ₱286K | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱1.53 | ₱1.53 | ₱1.50 | 70K shares | ₱106K | +₱0.02 | +1.32% |
| Feb 20, 2025 | ₱1.51 | ₱1.53 | ₱1.50 | 149K shares | ₱224K | -₱0.01 | -0.66% |
| Feb 19, 2025 | ₱1.52 | ₱1.53 | ₱1.49 | 621K shares | ₱932K | -₱0.01 | -0.65% |
| Feb 18, 2025 | ₱1.53 | ₱1.53 | ₱1.49 | 1.45M shares | ₱2.19 Million | +₱0.03 | +2.00% |
| Feb 17, 2025 | ₱1.50 | ₱1.54 | ₱1.49 | 1.85M shares | ₱2.77 Million | -₱0.03 | -1.96% |
| Feb 14, 2025 | ₱1.53 | ₱1.54 | ₱1.51 | 642K shares | ₱978K | -₱0.01 | -0.65% |
| Feb 13, 2025 | ₱1.54 | ₱1.54 | ₱1.52 | 327K shares | ₱503K | +₱0.02 | +1.32% |
| Feb 12, 2025 | ₱1.52 | ₱1.53 | ₱1.51 | 460K shares | ₱702K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱1.52 | ₱1.53 | ₱1.50 | 550K shares | ₱834K | -₱0.01 | -0.65% |
| Feb 10, 2025 | ₱1.53 | ₱1.54 | ₱1.50 | 473K shares | ₱720K | -₱0.01 | -0.65% |
| Feb 07, 2025 | ₱1.54 | ₱1.54 | ₱1.52 | 102K shares | ₱157K | +₱0.01 | +0.65% |
| Feb 06, 2025 | ₱1.53 | ₱1.54 | ₱1.49 | 702K shares | ₱1.07 Million | +₱0.03 | +2.00% |
| Feb 05, 2025 | ₱1.50 | ₱1.50 | ₱1.49 | 55K shares | ₱82K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱1.50 | ₱1.50 | ₱1.48 | 395K shares | ₱585K | +₱0.02 | +1.35% |
| Feb 03, 2025 | ₱1.48 | ₱1.52 | ₱1.48 | 1.83M shares | ₱2.72 Million | -₱0.02 | -1.33% |
| Jan 31, 2025 | ₱1.50 | ₱1.53 | ₱1.50 | 1.08M shares | ₱1.63 Million | -₱0.02 | -1.32% |
| Jan 30, 2025 | ₱1.52 | ₱1.53 | ₱1.51 | 155K shares | ₱236K | -₱0.01 | -0.65% |
| Jan 28, 2025 | ₱1.53 | ₱1.53 | ₱1.51 | 161K shares | ₱245K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱1.53 | ₱1.53 | ₱1.51 | 144K shares | ₱219K | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱1.53 | ₱1.53 | ₱1.51 | 63K shares | ₱96K | +₱0.02 | +1.32% |
| Jan 23, 2025 | ₱1.51 | ₱1.54 | ₱1.51 | 810K shares | ₱1.22 Million | -₱0.03 | -1.95% |
| Jan 22, 2025 | ₱1.54 | ₱1.54 | ₱1.51 | 16K shares | ₱24K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱1.54 | ₱1.54 | ₱1.51 | 688K shares | ₱1.04 Million | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱1.54 | ₱1.55 | ₱1.52 | 680K shares | ₱1.05 Million | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱1.54 | ₱1.55 | ₱1.52 | 458K shares | ₱699K | +₱0.02 | +1.32% |
| Jan 16, 2025 | ₱1.52 | ₱1.55 | ₱1.51 | 1.22M shares | ₱1.88 Million | -₱0.01 | -0.65% |
| Jan 15, 2025 | ₱1.53 | ₱1.55 | ₱1.53 | 13K shares | ₱20K | -₱0.01 | -0.65% |
| Jan 14, 2025 | ₱1.54 | ₱1.55 | ₱1.52 | 120K shares | ₱185K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱1.54 | ₱1.56 | ₱1.52 | 609K shares | ₱938K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱1.54 | ₱1.54 | ₱1.52 | 60K shares | ₱92K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱1.54 | ₱1.55 | ₱1.51 | 61K shares | ₱93K | +₱0.03 | +1.99% |
| Jan 08, 2025 | ₱1.51 | ₱1.54 | ₱1.51 | 491K shares | ₱748K | -₱0.01 | -0.66% |
| Jan 07, 2025 | ₱1.52 | ₱1.54 | ₱1.50 | 663K shares | ₱1.01 Million | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱1.52 | ₱1.54 | ₱1.51 | 1.22M shares | ₱1.85 Million | +₱0.01 | +0.66% |
| Jan 03, 2025 | ₱1.51 | ₱1.52 | ₱1.50 | 1.83M shares | ₱2.75 Million | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱1.51 | ₱1.51 | ₱1.48 | 143K shares | ₱213K | +₱0.03 | +2.03% |
| Dec 27, 2024 | ₱1.48 | ₱1.54 | ₱1.48 | 2.44M shares | ₱3.67 Million | -₱0.04 | -2.63% |
| Dec 26, 2024 | ₱1.52 | ₱1.52 | ₱1.48 | 683K shares | ₱1.03 Million | +₱0.04 | +2.70% |
| Dec 23, 2024 | ₱1.48 | ₱1.50 | ₱1.47 | 1.49M shares | ₱2.20 Million | -₱0.03 | -1.99% |
| Dec 20, 2024 | ₱1.51 | ₱1.51 | ₱1.47 | 296K shares | ₱446K | +₱0.02 | +1.34% |
| Dec 19, 2024 | ₱1.49 | ₱1.49 | ₱1.45 | 512K shares | ₱746K | +₱0.01 | +0.68% |
| Dec 18, 2024 | ₱1.48 | ₱1.49 | ₱1.46 | 382K shares | ₱566K | +₱0.01 | +0.68% |
| Dec 17, 2024 | ₱1.47 | ₱1.54 | ₱1.47 | 1.53M shares | ₱2.26 Million | -₱0.06 | -3.92% |
| Dec 16, 2024 | ₱1.53 | ₱1.53 | ₱1.52 | 217K shares | ₱332K | +₱0.01 | +0.66% |
| Dec 13, 2024 | ₱1.52 | ₱1.54 | ₱1.50 | 266K shares | ₱407K | +₱0.04 | +2.70% |
| Dec 12, 2024 | ₱1.48 | ₱1.50 | ₱1.47 | 397K shares | ₱587K | -₱0.02 | -1.33% |
| Dec 11, 2024 | ₱1.50 | ₱1.52 | ₱1.46 | 548K shares | ₱807K | -₱0.01 | -0.66% |
| Dec 10, 2024 | ₱1.51 | ₱1.51 | ₱1.47 | 2.06M shares | ₱3.06 Million | +₱0.01 | +0.67% |
| Dec 09, 2024 | ₱1.50 | ₱1.55 | ₱1.50 | 221K shares | ₱335K | -₱0.03 | -1.96% |
| Dec 06, 2024 | ₱1.53 | ₱1.55 | ₱1.50 | 376K shares | ₱572K | -₱0.02 | -1.29% |
| Dec 05, 2024 | ₱1.55 | ₱1.55 | ₱1.50 | 677K shares | ₱1.02 Million | +₱0.04 | +2.65% |
| Dec 04, 2024 | ₱1.51 | ₱1.56 | ₱1.51 | 973K shares | ₱1.47 Million | -₱0.06 | -3.82% |
| Dec 03, 2024 | ₱1.57 | ₱1.57 | ₱1.51 | 644K shares | ₱982K | +₱0.02 | +1.29% |
| Dec 02, 2024 | ₱1.55 | ₱1.55 | ₱1.52 | 430K shares | ₱657K | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱1.55 | ₱1.55 | ₱1.54 | 87K shares | ₱134K | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱1.55 | ₱1.57 | ₱1.51 | 361K shares | ₱552K | -₱0.02 | -1.27% |
| Nov 27, 2024 | ₱1.57 | ₱1.62 | ₱1.52 | 2.76M shares | ₱4.28 Million | -₱0.09 | -5.99% |
| Nov 26, 2024 | ₱1.67 | ₱1.67 | ₱1.62 | 813K shares | ₱1.34 Million | +₱0.05 | +3.09% |
| Nov 25, 2024 | ₱1.62 | ₱1.63 | ₱1.61 | 1.42M shares | ₱2.30 Million | ₱0.00 | 0.00% |
| Nov 22, 2024 | ₱1.62 | ₱1.65 | ₱1.61 | 1.59M shares | ₱2.58 Million | +₱0.01 | +0.62% |
| Nov 21, 2024 | ₱1.61 | ₱1.65 | ₱1.61 | 1.85M shares | ₱2.99 Million | -₱0.02 | -1.23% |
| Nov 20, 2024 | ₱1.63 | ₱1.67 | ₱1.63 | 1.80M shares | ₱2.94 Million | -₱0.03 | -1.81% |
Advanced Filters
Narrow down the VLL 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.
Price & Volume Charts
Visual representation of VLL historical performance
The price chart displays VLL closing prices along with daily high and low ranges, helping identify price trends and support levels. 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
Nov
2025
November 10, 2025
Lowest Price
₱0.870
Lowest price of ₱0.870 recorded, marking the period's minimum valuation, with a -3.33% decline on that day
Oct
2025
October 24, 2025
Biggest Daily Loss
₱0.920
(-8.00%)
Single-day loss of -8.00% with ₱0.07 price decrease, the largest percentage drop in this period, with 8.26M shares traded during the decline
Oct
2025
October 13, 2025
Biggest Daily Gain
₱1.12
(+6.67%)
Single-day gain of 6.67% with ₱0.07 price increase, the largest percentage rise in this period, with 1.49M shares changing hands
Apr
2025
April 04, 2025
Highest Price
₱1.71
Peak price of ₱1.71 reached during this period, representing the stock's maximum value, with 195K shares traded
Mar
2025
March 21, 2025
Highest Trading Volume
₱1.57
19.43M Shares (₱30.51M total value)
Most actively traded day with 19.43M shares (₱30.51M total value) at ₱1.57 per share, indicating peak investor activity
Historical Insights
Statistical analysis of VLL price movements
Price Volatility
Moderate
VLL showed moderate volatility with a standard deviation of 1.83% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, VLL recorded 80 positive days, 101 negative days, and 64 unchanged days, resulting in a win rate of 32.7% for the period.
Average Daily Change
-0.20%
The stock demonstrated an average daily change of -0.20%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.84
The trading range spread for VLL was ₱0.84, 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 company group
Historical Price Data FAQs
Common questions about VLL stock price history
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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for VLL historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in VLL insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for VLL?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for VLL historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for VLL?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
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