VLL2A Stock Price History - Vista Land & Lifescapes, Inc. Series 2A Preferred Shares
Best Day (1Y)
₱148.50
January 02, 2025
Worst Day (1Y)
₱75.10
November 05, 2025
Average Volume (1Y)
3K
Daily Average
Most Traded (1Y)
168K
May 23, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱87.60 | ₱87.60 | ₱86.95 | 10 shares | ₱876 | +₱0.66 | +0.75% |
| Nov 27, 2025 | ₱86.95 | ₱86.95 | ₱82.05 | 210 shares | ₱18K | +₱3.05 | +3.51% |
| Nov 26, 2025 | ₱84.00 | ₱84.00 | ₱82.00 | 50 shares | ₱4K | +₱2.05 | +2.44% |
| Nov 25, 2025 | ₱82.00 | ₱85.00 | ₱81.00 | 320 shares | ₱27K | +₱1.01 | +1.23% |
| Nov 24, 2025 | ₱81.00 | ₱81.00 | ₱81.00 | 20 shares | ₱2K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱81.00 | ₱81.00 | ₱81.00 | 20 shares | ₱2K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱81.00 | ₱81.00 | ₱79.95 | 780 shares | ₱63K | +₱1.01 | +1.25% |
| Nov 19, 2025 | ₱80.00 | ₱88.00 | ₱80.00 | 740 shares | ₱60K | -₱7.27 | -9.09% |
| Nov 18, 2025 | ₱88.00 | ₱88.75 | ₱76.05 | 110 shares | ₱10K | +₱13.82 | +15.71% |
| Nov 17, 2025 | ₱76.05 | ₱89.95 | ₱75.15 | 780 shares | ₱60K | -₱13.45 | -17.69% |
| Nov 14, 2025 | ₱92.40 | ₱92.40 | ₱78.80 | 550 shares | ₱45K | +₱15.67 | +16.96% |
| Nov 13, 2025 | ₱79.00 | ₱79.95 | ₱79.00 | 550 shares | ₱44K | -₱0.84 | -1.06% |
| Nov 12, 2025 | ₱79.85 | ₱79.85 | ₱76.00 | 5K shares | ₱400K | -₱0.05 | -0.06% |
| Nov 11, 2025 | ₱79.90 | ₱79.90 | ₱76.00 | 5K shares | ₱385K | +₱4.10 | +5.13% |
| Nov 10, 2025 | ₱76.00 | ₱79.95 | ₱76.00 | 49K shares | ₱3.76 Million | -₱3.75 | -4.94% |
| Nov 07, 2025 | ₱79.95 | ₱79.95 | ₱75.10 | 29K shares | ₱2.23 Million | +₱4.16 | +5.20% |
| Nov 06, 2025 | ₱76.00 | ₱76.00 | ₱75.10 | 820 shares | ₱62K | +₱0.91 | +1.20% |
| Nov 05, 2025 | ₱75.10 | ₱75.10 | ₱75.10 | 2K shares | ₱113K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱75.10 | ₱76.00 | ₱75.10 | 700 shares | ₱53K | -₱0.89 | -1.18% |
| Nov 03, 2025 | ₱76.00 | ₱76.00 | ₱75.10 | 580 shares | ₱44K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱76.00 | ₱76.00 | ₱75.10 | 5K shares | ₱407K | +₱0.91 | +1.20% |
| Oct 29, 2025 | ₱75.10 | ₱76.10 | ₱75.10 | 22K shares | ₱1.66 Million | -₱1.85 | -2.47% |
| Oct 28, 2025 | ₱77.00 | ₱77.00 | ₱76.00 | 8K shares | ₱583K | +₱1.02 | +1.32% |
| Oct 27, 2025 | ₱76.00 | ₱79.85 | ₱75.05 | 20K shares | ₱1.51 Million | -₱1.13 | -1.49% |
| Oct 24, 2025 | ₱77.15 | ₱80.00 | ₱77.15 | 6K shares | ₱478K | -₱2.75 | -3.56% |
| Oct 23, 2025 | ₱80.00 | ₱80.00 | ₱80.00 | 80 shares | ₱6K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱80.00 | ₱80.10 | ₱80.00 | 720 shares | ₱58K | -₱0.10 | -0.12% |
| Oct 21, 2025 | ₱80.10 | ₱83.00 | ₱80.10 | 1K shares | ₱86K | -₱2.80 | -3.49% |
| Oct 20, 2025 | ₱83.00 | ₱83.00 | ₱83.00 | 80 shares | ₱7K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱83.00 | ₱89.30 | ₱76.40 | 34K shares | ₱3.03 Million | -₱2.85 | -3.43% |
| Oct 16, 2025 | ₱85.95 | ₱85.95 | ₱85.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱85.95 | ₱89.30 | ₱85.95 | 70 shares | ₱6K | -₱0.05 | -0.06% |
| Oct 14, 2025 | ₱86.00 | ₱86.00 | ₱83.00 | 510 shares | ₱44K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱86.00 | ₱88.00 | ₱86.00 | 2K shares | ₱176K | -₱1.95 | -2.27% |
| Oct 10, 2025 | ₱88.00 | ₱89.00 | ₱85.25 | 20 shares | ₱2K | +₱2.84 | +3.23% |
| Oct 09, 2025 | ₱85.25 | ₱85.25 | ₱85.25 | 1K shares | ₱95K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱85.25 | ₱86.60 | ₱85.00 | 11K shares | ₱908K | -₱1.33 | -1.56% |
| Oct 07, 2025 | ₱86.60 | ₱86.60 | ₱86.60 | 50 shares | ₱4K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱86.60 | ₱90.00 | ₱86.55 | 960 shares | ₱83K | -₱3.27 | -3.78% |
| Oct 03, 2025 | ₱90.00 | ₱90.00 | ₱85.75 | 1K shares | ₱117K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱90.00 | ₱90.00 | ₱89.50 | 280 shares | ₱25K | +₱0.41 | +0.45% |
| Oct 01, 2025 | ₱89.60 | ₱90.00 | ₱89.50 | 850 shares | ₱76K | -₱0.39 | -0.44% |
| Sep 30, 2025 | ₱90.00 | ₱90.00 | ₱89.50 | 680 shares | ₱61K | +₱0.50 | +0.56% |
| Sep 29, 2025 | ₱89.50 | ₱92.35 | ₱89.50 | 90 shares | ₱8K | -₱2.77 | -3.09% |
| Sep 26, 2025 | ₱92.35 | ₱92.40 | ₱89.50 | 560 shares | ₱51K | +₱2.94 | +3.18% |
| Sep 25, 2025 | ₱89.50 | ₱90.00 | ₱89.50 | 1K shares | ₱92K | -₱0.50 | -0.56% |
| Sep 24, 2025 | ₱90.00 | ₱90.00 | ₱90.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱90.00 | ₱92.50 | ₱90.00 | 570 shares | ₱51K | -₱2.43 | -2.70% |
| Sep 22, 2025 | ₱92.50 | ₱92.50 | ₱92.50 | 50 shares | ₱5K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱92.50 | ₱92.50 | ₱92.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱92.50 | ₱92.50 | ₱92.50 | 2K shares | ₱151K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱92.50 | ₱92.50 | ₱92.50 | 140 shares | ₱13K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱92.50 | ₱92.50 | ₱90.60 | 25K shares | ₱2.23 Million | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱92.50 | ₱93.00 | ₱92.50 | 2K shares | ₱201K | -₱0.50 | -0.54% |
| Sep 12, 2025 | ₱93.00 | ₱93.00 | ₱93.00 | 100 shares | ₱9K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱93.00 | ₱93.00 | ₱92.05 | 300 shares | ₱28K | +₱1.01 | +1.09% |
| Sep 10, 2025 | ₱92.00 | ₱92.05 | ₱92.00 | 1K shares | ₱111K | -₱0.05 | -0.05% |
| Sep 09, 2025 | ₱92.05 | ₱92.10 | ₱92.05 | 940 shares | ₱87K | +₱0.05 | +0.05% |
| Sep 08, 2025 | ₱92.00 | ₱92.30 | ₱92.00 | 2K shares | ₱221K | -₱0.15 | -0.16% |
| Sep 05, 2025 | ₱92.15 | ₱93.00 | ₱92.15 | 90 shares | ₱8K | -₱0.84 | -0.91% |
| Sep 04, 2025 | ₱93.00 | ₱93.00 | ₱92.15 | 3K shares | ₱287K | +₱0.86 | +0.92% |
| Sep 03, 2025 | ₱92.15 | ₱92.15 | ₱92.15 | 590 shares | ₱54K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱92.15 | ₱93.25 | ₱92.15 | 90 shares | ₱8K | -₱1.09 | -1.18% |
| Sep 01, 2025 | ₱93.25 | ₱93.25 | ₱93.25 | 250 shares | ₱23K | -₱0.25 | -0.27% |
| Aug 29, 2025 | ₱93.50 | ₱94.00 | ₱93.25 | 1K shares | ₱102K | -₱0.50 | -0.53% |
| Aug 28, 2025 | ₱94.00 | ₱94.00 | ₱93.20 | 6K shares | ₱598K | +₱0.81 | +0.86% |
| Aug 27, 2025 | ₱93.20 | ₱93.60 | ₱92.00 | 720 shares | ₱67K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱93.20 | ₱94.00 | ₱93.20 | 10K shares | ₱924K | -₱0.79 | -0.85% |
| Aug 22, 2025 | ₱94.00 | ₱94.00 | ₱93.60 | 1K shares | ₱98K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱94.00 | ₱94.00 | ₱94.00 | 420 shares | ₱39K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱94.00 | ₱94.00 | ₱94.00 | 2K shares | ₱150K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱94.00 | ₱95.00 | ₱94.00 | 9K shares | ₱835K | -₱0.99 | -1.05% |
| Aug 15, 2025 | ₱95.00 | ₱95.00 | ₱94.65 | 4K shares | ₱408K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱95.00 | ₱95.00 | ₱95.00 | 500 shares | ₱48K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱95.00 | ₱95.80 | ₱95.00 | 2K shares | ₱179K | -₱0.80 | -0.84% |
| Aug 12, 2025 | ₱95.80 | ₱95.80 | ₱95.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱95.80 | ₱95.80 | ₱95.80 | 1K shares | ₱105K | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱95.80 | ₱95.80 | ₱95.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱95.80 | ₱95.80 | ₱94.65 | 210 shares | ₱20K | +₱0.80 | +0.84% |
| Aug 06, 2025 | ₱95.00 | ₱95.00 | ₱95.00 | 200 shares | ₱19K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱95.00 | ₱96.00 | ₱95.00 | 4K shares | ₱380K | -₱0.99 | -1.04% |
| Aug 04, 2025 | ₱96.00 | ₱96.50 | ₱95.00 | 7K shares | ₱660K | -₱0.50 | -0.52% |
| Aug 01, 2025 | ₱96.50 | ₱97.75 | ₱96.50 | 310 shares | ₱30K | +₱0.50 | +0.52% |
| Jul 31, 2025 | ₱96.00 | ₱97.00 | ₱95.00 | 13K shares | ₱1.24 Million | -₱0.99 | -1.03% |
| Jul 30, 2025 | ₱97.00 | ₱97.00 | ₱96.50 | 3K shares | ₱300K | +₱0.50 | +0.52% |
| Jul 29, 2025 | ₱96.50 | ₱97.00 | ₱96.50 | 300 shares | ₱29K | -₱0.50 | -0.52% |
| Jul 28, 2025 | ₱97.00 | ₱97.00 | ₱96.95 | 1K shares | ₱105K | +₱0.05 | +0.05% |
| Jul 25, 2025 | ₱96.95 | ₱97.00 | ₱96.80 | 210 shares | ₱20K | +₱0.15 | +0.15% |
| Jul 24, 2025 | ₱96.80 | ₱96.80 | ₱96.80 | 10 shares | ₱968 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱96.80 | ₱96.80 | ₱96.80 | 260 shares | ₱25K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱96.80 | ₱96.85 | ₱96.80 | 100 shares | ₱10K | -₱0.05 | -0.05% |
| Jul 21, 2025 | ₱96.85 | ₱96.85 | ₱96.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱96.85 | ₱96.85 | ₱96.50 | 600 shares | ₱58K | +₱0.05 | +0.05% |
| Jul 17, 2025 | ₱96.80 | ₱96.85 | ₱96.80 | 500 shares | ₱48K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱96.80 | ₱96.80 | ₱96.80 | 800 shares | ₱77K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱96.80 | ₱96.80 | ₱96.00 | 3K shares | ₱279K | +₱0.10 | +0.10% |
| Jul 14, 2025 | ₱96.70 | ₱96.85 | ₱96.50 | 1K shares | ₱103K | +₱1.73 | +1.79% |
| Jul 11, 2025 | ₱95.00 | ₱96.00 | ₱95.00 | 1K shares | ₱111K | -₱0.99 | -1.04% |
| Jul 10, 2025 | ₱96.00 | ₱96.00 | ₱95.00 | 510 shares | ₱49K | +₱1.01 | +1.05% |
| Jul 09, 2025 | ₱95.00 | ₱95.00 | ₱94.50 | 3K shares | ₱285K | +₱0.50 | +0.53% |
| Jul 08, 2025 | ₱94.50 | ₱97.90 | ₱94.30 | 4K shares | ₱331K | -₱3.28 | -3.47% |
| Jul 07, 2025 | ₱97.90 | ₱97.90 | ₱94.25 | 580 shares | ₱55K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱97.90 | ₱97.90 | ₱97.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱97.90 | ₱97.90 | ₱94.10 | 120 shares | ₱12K | +₱3.96 | +4.04% |
| Jul 02, 2025 | ₱94.10 | ₱97.00 | ₱94.10 | 80 shares | ₱8K | -₱2.81 | -2.99% |
| Jul 01, 2025 | ₱97.00 | ₱97.00 | ₱93.20 | 1K shares | ₱115K | +₱3.96 | +4.08% |
| Jun 30, 2025 | ₱93.20 | ₱93.20 | ₱93.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱93.20 | ₱96.50 | ₱93.20 | 410 shares | ₱39K | -₱1.76 | -1.89% |
| Jun 26, 2025 | ₱95.00 | ₱95.00 | ₱95.00 | 130 shares | ₱12K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱95.00 | ₱95.00 | ₱95.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱95.00 | ₱95.00 | ₱90.00 | 7K shares | ₱649K | +₱2.04 | +2.15% |
| Jun 23, 2025 | ₱93.00 | ₱98.00 | ₱92.05 | 4K shares | ₱332K | -₱4.74 | -5.10% |
| Jun 20, 2025 | ₱98.00 | ₱99.00 | ₱98.00 | 220 shares | ₱22K | -₱0.99 | -1.01% |
| Jun 19, 2025 | ₱99.00 | ₱99.00 | ₱99.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱99.00 | ₱99.00 | ₱95.00 | 520 shares | ₱51K | +₱4.17 | +4.21% |
| Jun 17, 2025 | ₱95.00 | ₱95.10 | ₱94.10 | 25K shares | ₱2.39 Million | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱95.00 | ₱95.00 | ₱95.00 | 3K shares | ₱331K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱95.00 | ₱95.00 | ₱94.50 | 23K shares | ₱2.14 Million | +₱0.50 | +0.53% |
| Jun 11, 2025 | ₱94.50 | ₱95.00 | ₱94.50 | 1K shares | ₱122K | -₱0.50 | -0.53% |
| Jun 10, 2025 | ₱95.00 | ₱95.00 | ₱94.10 | 3K shares | ₱257K | +₱0.91 | +0.96% |
| Jun 09, 2025 | ₱94.10 | ₱95.00 | ₱94.10 | 2K shares | ₱199K | -₱0.89 | -0.95% |
| Jun 05, 2025 | ₱95.00 | ₱95.00 | ₱95.00 | 15K shares | ₱1.41 Million | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱95.00 | ₱95.10 | ₱95.00 | 2K shares | ₱200K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱95.00 | ₱95.00 | ₱92.80 | 12K shares | ₱1.09 Million | +₱0.61 | +0.64% |
| Jun 02, 2025 | ₱94.40 | ₱95.10 | ₱94.40 | 3K shares | ₱238K | -₱0.59 | -0.63% |
| May 30, 2025 | ₱95.00 | ₱95.00 | ₱94.50 | 9K shares | ₱854K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱95.00 | ₱95.00 | ₱95.00 | 8K shares | ₱758K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱95.00 | ₱95.00 | ₱93.10 | 7K shares | ₱674K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱95.00 | ₱95.50 | ₱95.00 | 3K shares | ₱264K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱95.00 | ₱95.50 | ₱95.00 | 830 shares | ₱79K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱95.00 | ₱96.00 | ₱92.10 | 168K shares | ₱16.09 Million | +₱2.99 | +3.15% |
| May 22, 2025 | ₱92.10 | ₱92.10 | ₱92.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱92.10 | ₱92.10 | ₱85.00 | 20K shares | ₱1.84 Million | +₱7.69 | +8.35% |
| May 20, 2025 | ₱85.00 | ₱101.50 | ₱85.00 | 10 shares | ₱850 | -₱13.82 | -16.26% |
| May 19, 2025 | ₱101.50 | ₱101.50 | ₱101.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱101.50 | ₱101.50 | ₱101.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱101.50 | ₱101.50 | ₱101.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱101.50 | ₱101.50 | ₱101.50 | 10 shares | ₱1K | +₱1.42 | +1.40% |
| May 13, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 50 shares | ₱5K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱100.10 | ₱101.50 | ₱100.10 | 50 shares | ₱5K | -₱1.38 | -1.38% |
| May 05, 2025 | ₱101.50 | ₱101.50 | ₱101.50 | 10 shares | ₱1K | +₱1.42 | +1.40% |
| May 02, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱100.10 | ₱101.00 | ₱100.10 | 80 shares | ₱8K | -₱0.89 | -0.89% |
| Apr 14, 2025 | ₱101.00 | ₱101.00 | ₱100.00 | 500 shares | ₱51K | +₱1.01 | +1.00% |
| Apr 11, 2025 | ₱100.00 | ₱100.00 | ₱100.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱100.00 | ₱102.50 | ₱100.00 | 10 shares | ₱1K | -₱2.44 | -2.44% |
| Apr 08, 2025 | ₱102.50 | ₱102.50 | ₱101.00 | 5K shares | ₱533K | +₱1.53 | +1.49% |
| Apr 07, 2025 | ₱101.00 | ₱102.50 | ₱101.00 | 220 shares | ₱22K | -₱1.47 | -1.46% |
| Apr 04, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱102.50 | ₱102.50 | ₱100.00 | 90 shares | ₱9K | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 20 shares | ₱2K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱102.50 | ₱102.50 | ₱102.00 | 20 shares | ₱2K | +₱0.50 | +0.49% |
| Mar 10, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 970 shares | ₱99K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱102.00 | ₱102.00 | ₱99.10 | 5K shares | ₱530K | +₱2.99 | +2.93% |
| Feb 25, 2025 | ₱99.10 | ₱99.10 | ₱99.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱99.10 | ₱99.10 | ₱99.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱99.10 | ₱102.70 | ₱99.10 | 50 shares | ₱5K | -₱3.48 | -3.51% |
| Feb 20, 2025 | ₱102.70 | ₱102.70 | ₱100.10 | 150 shares | ₱15K | +₱2.67 | +2.60% |
| Feb 19, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 500 shares | ₱50K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱100.10 | ₱100.10 | ₱100.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱100.10 | ₱100.10 | ₱100.00 | 500 shares | ₱50K | +₱0.10 | +0.10% |
| Feb 10, 2025 | ₱100.00 | ₱101.00 | ₱100.00 | 480 shares | ₱48K | -₱0.99 | -0.99% |
| Feb 07, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 240 shares | ₱24K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱101.00 | ₱102.00 | ₱100.00 | 1K shares | ₱111K | +₱1.01 | +1.00% |
| Feb 05, 2025 | ₱100.00 | ₱104.00 | ₱100.00 | 540 shares | ₱54K | -₱3.85 | -3.85% |
| Feb 04, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱104.00 | ₱104.00 | ₱104.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱104.00 | ₱104.00 | ₱101.10 | 50 shares | ₱5K | +₱2.98 | +2.87% |
| Jan 30, 2025 | ₱101.10 | ₱103.90 | ₱101.10 | 510 shares | ₱52K | -₱2.72 | -2.69% |
| Jan 28, 2025 | ₱103.90 | ₱103.90 | ₱100.00 | 1K shares | ₱106K | +₱2.04 | +1.96% |
| Jan 27, 2025 | ₱101.90 | ₱101.90 | ₱101.00 | 40 shares | ₱4K | +₱0.91 | +0.89% |
| Jan 24, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱101.00 | ₱101.00 | ₱99.10 | 1K shares | ₱127K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 120 shares | ₱12K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱101.00 | ₱101.00 | ₱101.00 | 2K shares | ₱202K | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱101.00 | ₱102.50 | ₱101.00 | 150 shares | ₱15K | -₱1.47 | -1.46% |
| Jan 16, 2025 | ₱102.50 | ₱102.50 | ₱102.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱102.50 | ₱106.00 | ₱102.50 | 20 shares | ₱2K | -₱3.38 | -3.30% |
| Jan 14, 2025 | ₱106.00 | ₱106.00 | ₱106.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱106.00 | ₱106.00 | ₱101.00 | 10 shares | ₱1K | +₱5.25 | +4.95% |
| Jan 10, 2025 | ₱101.00 | ₱103.00 | ₱101.00 | 450 shares | ₱45K | -₱1.96 | -1.94% |
| Jan 09, 2025 | ₱103.00 | ₱103.00 | ₱103.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱103.00 | ₱103.00 | ₱100.00 | 30 shares | ₱3K | +₱1.01 | +0.98% |
| Jan 07, 2025 | ₱102.00 | ₱102.00 | ₱102.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱102.00 | ₱111.90 | ₱102.00 | 80 shares | ₱8K | -₱9.03 | -8.85% |
| Jan 03, 2025 | ₱111.90 | ₱119.00 | ₱104.00 | 290 shares | ₱32K | -₱27.58 | -24.65% |
| Jan 02, 2025 | ₱148.50 | ₱148.50 | ₱102.00 | 40 shares | ₱6K | +₱67.70 | +45.59% |
| Dec 27, 2024 | ₱102.00 | ₱102.00 | ₱101.00 | 6K shares | ₱561K | +₱1.01 | +0.99% |
| Dec 26, 2024 | ₱101.00 | ₱101.00 | ₱101.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱101.00 | ₱101.00 | ₱101.00 | 80 shares | ₱8K | +₱2.04 | +2.02% |
| Dec 20, 2024 | ₱99.00 | ₱99.00 | ₱99.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱99.00 | ₱99.00 | ₱99.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱99.00 | ₱99.00 | ₱99.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱99.00 | ₱102.00 | ₱99.00 | 1K shares | ₱100K | -₱2.91 | -2.94% |
| Dec 16, 2024 | ₱102.00 | ₱102.00 | ₱102.00 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱102.00 | ₱102.00 | ₱102.00 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱102.00 | ₱102.00 | ₱102.00 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱102.00 | ₱102.00 | ₱102.00 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱102.00 | ₱102.00 | ₱102.00 | 100 shares | ₱10K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱102.00 | ₱102.00 | ₱102.00 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱102.00 | ₱102.00 | ₱102.00 | 1K shares | ₱110K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱102.00 | ₱102.00 | ₱100.10 | 160 shares | ₱16K | +₱1.94 | +1.90% |
| Dec 04, 2024 | ₱100.10 | ₱101.80 | ₱100.10 | 180 shares | ₱18K | -₱1.67 | -1.67% |
| Dec 03, 2024 | ₱101.80 | ₱101.80 | ₱101.80 | 80 shares | ₱8K | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱101.80 | ₱101.80 | ₱101.80 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the VLL2A 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 VLL2A sits within its recent range.
Price & Volume Charts
Visual representation of VLL2A historical performance for the selected period
Historical Price Chart
The chart displays VLL2A 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 VLL2A price history for the selected period
Nov
2025
November 05, 2025
Lowest Price
₱75.10
Lowest price of ₱75.10 recorded, marking the period's minimum valuation
May
2025
May 23, 2025
Highest Trading Volume
₱95.00
168K Shares (₱16.01M total value)
Most actively traded day with 168K shares (₱16.01M total value) at ₱95.00 per share, indicating peak investor activity
Jan
2025
January 03, 2025
Biggest Daily Loss
₱111.90
(-24.65%)
Single-day loss of -24.65% with ₱27.58 price decrease, the largest percentage drop in this period, with 290 shares traded during the decline
Jan
2025
January 02, 2025
Highest Price
₱148.50
Peak price of ₱148.50 reached during this period, representing the stock's maximum value, with 40 shares traded and +45.59% price movement on that day
Jan
2025
January 02, 2025
Biggest Daily Gain
₱148.50
(+45.59%)
Single-day gain of 45.59% with ₱67.70 price increase, the largest percentage rise in this period, with 40 shares changing hands
Historical Insights
Statistical analysis of VLL2A price movements for the selected period
Long-Term Trend (MA200)
Bearish
VLL2A is trading 6.89% below the 200-day Moving Average (₱94.09). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
VLL2A showed high volatility with a standard deviation of 4.31% 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, VLL2A recorded 57 positive days, 60 negative days, and 126 unchanged days, resulting in a win rate of 23.5% for the period.
Average Daily Change
+0.02%
The stock demonstrated an average daily change of +0.02%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱73.40
The trading range spread for VLL2A was ₱73.40, 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 VLL2A by sector and industry.
Historical Price Data FAQs
Common questions about VLL2A stock price history page
What is the VLL2A stock price history page?
The VLL2A stock price history page provides comprehensive historical trading data for Vista Land & Lifescapes, Inc. Series 2A Preferred Shares, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is VLL2A's 52-week trading range?
VLL2A has traded between ₱75.10 and ₱148.50 over the past 52 weeks for Vista Land & Lifescapes, Inc. Series 2A Preferred Shares, representing a price range of 97.7%. Currently trading at ₱87.60, the stock is 16.6% above its 52-week low and 41.0% below its 52-week high.
How has VLL2A performed year-to-date (YTD)?
Year-to-date in 2025, VLL2A has declined 41.0% from ₱148.50 to ₱87.60 for Vista Land & Lifescapes, Inc. Series 2A Preferred Shares. The stock reached a YTD high of ₱148.50 and a low of ₱75.10.
What is VLL2A's 50-day moving average (MA50)?
The 50-day moving average for Vista Land & Lifescapes, Inc. Series 2A Preferred Shares (VLL2A) is ₱83.52. The stock is currently trading above this level at ₱87.60, which is 4.9% above the 50-day MA.
What is VLL2A's 200-day moving average (MA200)?
The 200-day moving average for Vista Land & Lifescapes, Inc. Series 2A Preferred Shares (VLL2A) is ₱94.09. The stock is currently trading below this key long-term indicator at ₱87.60, which is 6.9% below the 200-day MA.