VREIT Stock Price History - VistaREIT, Inc.

Best Day

₱1.95

June 10, 2025

Worst Day

₱1.06

October 28, 2025

Average Volume

1.50M

Daily Average

Most Traded

12.67M

March 25, 2025

Historical price data for VREIT stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱1.30	₱1.31	₱1.29	137K shares	₱178K	+₱0.01	+0.78%
Nov 19, 2025	₱1.29	₱1.33	₱1.29	384K shares	₱500K	-₱0.01	-0.77%
Nov 18, 2025	₱1.30	₱1.33	₱1.27	511K shares	₱661K	-₱0.03	-2.26%
Nov 17, 2025	₱1.33	₱1.37	₱1.32	680K shares	₱909K	-₱0.02	-1.48%
Nov 14, 2025	₱1.35	₱1.41	₱1.24	3.76M shares	₱5.11 Million	+₱0.13	+9.76%
Nov 13, 2025	₱1.23	₱1.33	₱1.19	1.77M shares	₱2.17 Million	-₱0.08	-6.82%
Nov 12, 2025	₱1.32	₱1.37	₱1.30	1.21M shares	₱1.60 Million	+₱0.02	+1.54%
Nov 11, 2025	₱1.30	₱1.31	₱1.20	1.91M shares	₱2.45 Million	+₱0.11	+8.33%
Nov 10, 2025	₱1.20	₱1.20	₱1.17	1.40M shares	₱1.66 Million	+₱0.02	+1.69%
Nov 07, 2025	₱1.18	₱1.20	₱1.14	2.08M shares	₱2.43 Million	+₱0.03	+2.61%
Nov 06, 2025	₱1.15	₱1.16	₱1.14	1.03M shares	₱1.19 Million	-₱0.01	-0.86%
Nov 05, 2025	₱1.16	₱1.19	₱1.16	618K shares	₱720K	-₱0.02	-1.69%
Nov 04, 2025	₱1.18	₱1.20	₱1.15	801K shares	₱950K	-₱0.01	-0.84%
Nov 03, 2025	₱1.19	₱1.20	₱1.11	1.15M shares	₱1.32 Million	+₱0.09	+7.21%
Oct 30, 2025	₱1.11	₱1.13	₱1.10	412K shares	₱459K	₱0.00	0.00%
Oct 29, 2025	₱1.11	₱1.12	₱1.06	1.26M shares	₱1.39 Million	+₱0.05	+4.72%
Oct 28, 2025	₱1.06	₱1.07	₱1.05	1.07M shares	₱1.14 Million	₱0.00	0.00%
Oct 27, 2025	₱1.06	₱1.13	₱1.05	3.25M shares	₱3.46 Million	-₱0.01	-0.93%
Oct 24, 2025	₱1.07	₱1.09	₱1.06	610K shares	₱655K	+₱0.01	+0.94%
Oct 23, 2025	₱1.06	₱1.10	₱1.05	4.00M shares	₱4.26 Million	-₱0.02	-1.85%
Oct 22, 2025	₱1.08	₱1.12	₱1.05	6.41M shares	₱6.98 Million	+₱0.02	+1.89%
Oct 21, 2025	₱1.06	₱1.23	₱1.05	4.49M shares	₱5.03 Million	-₱0.12	-11.67%
Oct 20, 2025	₱1.20	₱1.25	₱1.19	3.54M shares	₱4.30 Million	-₱0.06	-4.76%
Oct 17, 2025	₱1.26	₱1.27	₱1.26	537K shares	₱680K	₱0.00	0.00%
Oct 16, 2025	₱1.26	₱1.28	₱1.25	776K shares	₱977K	+₱0.01	+0.80%
Oct 15, 2025	₱1.25	₱1.29	₱1.25	2.70M shares	₱3.39 Million	-₱0.03	-2.34%
Oct 14, 2025	₱1.28	₱1.30	₱1.28	4.19M shares	₱5.39 Million	-₱0.01	-0.78%
Oct 13, 2025	₱1.29	₱1.30	₱1.27	1.98M shares	₱2.54 Million	-₱0.01	-0.77%
Oct 10, 2025	₱1.30	₱1.33	₱1.28	4.49M shares	₱5.84 Million	₱0.00	0.00%
Oct 09, 2025	₱1.30	₱1.41	₱1.20	7.35M shares	₱9.81 Million	-₱0.11	-8.45%
Oct 08, 2025	₱1.42	₱1.47	₱1.41	3.67M shares	₱5.24 Million	-₱0.05	-3.40%
Oct 07, 2025	₱1.47	₱1.52	₱1.47	2.85M shares	₱4.24 Million	-₱0.03	-2.00%
Oct 06, 2025	₱1.50	₱1.51	₱1.49	1.59M shares	₱2.38 Million	+₱0.01	+0.67%
Oct 03, 2025	₱1.49	₱1.50	₱1.44	1.22M shares	₱1.80 Million	+₱0.03	+2.05%
Oct 02, 2025	₱1.46	₱1.50	₱1.46	1.99M shares	₱2.96 Million	-₱0.05	-3.31%
Oct 01, 2025	₱1.51	₱1.52	₱1.47	1.42M shares	₱2.10 Million	+₱0.04	+2.72%
Sep 30, 2025	₱1.47	₱1.47	₱1.43	2.43M shares	₱3.54 Million	+₱0.03	+2.08%
Sep 29, 2025	₱1.44	₱1.45	₱1.41	1.42M shares	₱2.03 Million	+₱0.02	+1.41%
Sep 26, 2025	₱1.42	₱1.45	₱1.42	3.05M shares	₱4.37 Million	-₱0.02	-1.39%
Sep 25, 2025	₱1.44	₱1.50	₱1.42	3.94M shares	₱5.75 Million	-₱0.04	-2.70%
Sep 24, 2025	₱1.48	₱1.58	₱1.47	2.34M shares	₱3.53 Million	-₱0.09	-6.33%
Sep 23, 2025	₱1.58	₱1.59	₱1.55	620K shares	₱981K	-₱0.01	-0.63%
Sep 22, 2025	₱1.59	₱1.60	₱1.53	478K shares	₱754K	+₱0.04	+2.58%
Sep 19, 2025	₱1.55	₱1.55	₱1.49	1.68M shares	₱2.55 Million	+₱0.05	+3.33%
Sep 18, 2025	₱1.50	₱1.52	₱1.48	670K shares	₱1.00 Million	₱0.00	0.00%
Sep 17, 2025	₱1.50	₱1.55	₱1.48	1.20M shares	₱1.80 Million	-₱0.01	-0.66%
Sep 16, 2025	₱1.51	₱1.57	₱1.44	4.97M shares	₱7.40 Million	-₱0.04	-2.58%
Sep 15, 2025	₱1.55	₱1.60	₱1.55	2.43M shares	₱3.81 Million	-₱0.05	-3.13%
Sep 12, 2025	₱1.60	₱1.62	₱1.59	1.17M shares	₱1.87 Million	-₱0.01	-0.62%
Sep 11, 2025	₱1.61	₱1.65	₱1.60	1.02M shares	₱1.65 Million	-₱0.04	-2.42%
Sep 10, 2025	₱1.65	₱1.67	₱1.60	11.54M shares	₱18.92 Million	+₱0.03	+1.85%
Sep 09, 2025	₱1.62	₱1.64	₱1.58	4.31M shares	₱6.92 Million	+₱0.05	+3.18%
Sep 08, 2025	₱1.57	₱1.69	₱1.57	8.33M shares	₱13.50 Million	-₱0.10	-6.55%
Sep 05, 2025	₱1.68	₱1.72	₱1.65	5.68M shares	₱9.62 Million	-₱0.04	-2.33%
Sep 04, 2025	₱1.72	₱1.75	₱1.70	6.30M shares	₱10.83 Million	-₱0.01	-0.58%
Sep 03, 2025	₱1.73	₱1.75	₱1.73	1.81M shares	₱3.15 Million	-₱0.02	-1.14%
Sep 02, 2025	₱1.75	₱1.75	₱1.72	3.45M shares	₱5.99 Million	+₱0.01	+0.57%
Sep 01, 2025	₱1.74	₱1.80	₱1.72	4.03M shares	₱7.08 Million	-₱0.06	-3.33%
Aug 29, 2025	₱1.80	₱1.80	₱1.79	670K shares	₱1.21 Million	₱0.00	0.00%
Aug 28, 2025	₱1.80	₱1.83	₱1.79	3.17M shares	₱5.72 Million	₱0.00	0.00%
Aug 27, 2025	₱1.80	₱1.80	₱1.78	813K shares	₱1.46 Million	+₱0.02	+1.12%
Aug 26, 2025	₱1.78	₱1.78	₱1.76	5.30M shares	₱9.38 Million	₱0.00	0.00%
Aug 22, 2025	₱1.78	₱1.84	₱1.78	3.73M shares	₱6.72 Million	-₱0.06	-3.26%
Aug 20, 2025	₱1.84	₱1.85	₱1.82	365K shares	₱670K	+₱0.02	+1.10%
Aug 19, 2025	₱1.82	₱1.85	₱1.82	694K shares	₱1.28 Million	-₱0.01	-0.55%
Aug 18, 2025	₱1.83	₱1.87	₱1.82	590K shares	₱1.09 Million	+₱0.02	+1.10%
Aug 15, 2025	₱1.81	₱1.84	₱1.80	1.53M shares	₱2.78 Million	₱0.00	0.00%
Aug 14, 2025	₱1.81	₱1.81	₱1.77	1.18M shares	₱2.11 Million	+₱0.04	+2.26%
Aug 13, 2025	₱1.77	₱1.78	₱1.76	2.81M shares	₱4.98 Million	-₱0.01	-0.56%
Aug 12, 2025	₱1.78	₱1.83	₱1.77	3.66M shares	₱6.56 Million	-₱0.02	-1.11%
Aug 11, 2025	₱1.80	₱1.86	₱1.79	3.75M shares	₱6.78 Million	-₱0.04	-2.17%
Aug 08, 2025	₱1.84	₱1.86	₱1.84	1.85M shares	₱3.40 Million	-₱0.01	-0.54%
Aug 07, 2025	₱1.85	₱1.86	₱1.84	575K shares	₱1.06 Million	₱0.00	0.00%
Aug 06, 2025	₱1.85	₱1.86	₱1.84	1.21M shares	₱2.24 Million	-₱0.01	-0.54%
Aug 05, 2025	₱1.86	₱1.87	₱1.84	1.03M shares	₱1.91 Million	₱0.00	0.00%
Aug 04, 2025	₱1.86	₱1.88	₱1.85	678K shares	₱1.26 Million	-₱0.02	-1.06%
Aug 01, 2025	₱1.88	₱1.88	₱1.86	434K shares	₱810K	+₱0.02	+1.08%
Jul 31, 2025	₱1.86	₱1.87	₱1.85	402K shares	₱748K	+₱0.01	+0.54%
Jul 30, 2025	₱1.85	₱1.88	₱1.83	3.25M shares	₱6.00 Million	-₱0.03	-1.60%
Jul 29, 2025	₱1.88	₱1.88	₱1.85	666K shares	₱1.24 Million	+₱0.02	+1.08%
Jul 28, 2025	₱1.86	₱1.88	₱1.86	490K shares	₱915K	-₱0.01	-0.53%
Jul 25, 2025	₱1.87	₱1.88	₱1.85	746K shares	₱1.39 Million	+₱0.02	+1.08%
Jul 24, 2025	₱1.85	₱1.87	₱1.85	795K shares	₱1.48 Million	-₱0.02	-1.07%
Jul 23, 2025	₱1.87	₱1.87	₱1.85	950K shares	₱1.77 Million	+₱0.01	+0.54%
Jul 22, 2025	₱1.86	₱1.87	₱1.85	1.87M shares	₱3.47 Million	₱0.00	0.00%
Jul 21, 2025	₱1.86	₱1.87	₱1.84	765K shares	₱1.42 Million	₱0.00	0.00%
Jul 18, 2025	₱1.86	₱1.87	₱1.82	1.68M shares	₱3.11 Million	₱0.00	0.00%
Jul 17, 2025	₱1.86	₱1.87	₱1.83	1.03M shares	₱1.90 Million	₱0.00	0.00%
Jul 16, 2025	₱1.86	₱1.86	₱1.85	591K shares	₱1.10 Million	₱0.00	0.00%
Jul 15, 2025	₱1.86	₱1.86	₱1.84	1.45M shares	₱2.68 Million	₱0.00	0.00%
Jul 14, 2025	₱1.86	₱1.87	₱1.85	1.34M shares	₱2.50 Million	-₱0.01	-0.53%
Jul 11, 2025	₱1.87	₱1.87	₱1.85	1.63M shares	₱3.03 Million	₱0.00	0.00%
Jul 10, 2025	₱1.87	₱1.87	₱1.85	860K shares	₱1.61 Million	₱0.00	0.00%
Jul 09, 2025	₱1.87	₱1.88	₱1.83	3.76M shares	₱6.96 Million	-₱0.01	-0.53%
Jul 08, 2025	₱1.88	₱1.89	₱1.88	1.10M shares	₱2.07 Million	-₱0.01	-0.53%
Jul 07, 2025	₱1.89	₱1.90	₱1.87	1.13M shares	₱2.14 Million	₱0.00	0.00%
Jul 04, 2025	₱1.89	₱1.89	₱1.88	439K shares	₱828K	+₱0.02	+1.07%
Jul 03, 2025	₱1.87	₱1.89	₱1.86	902K shares	₱1.69 Million	+₱0.01	+0.54%
Jul 02, 2025	₱1.86	₱1.89	₱1.86	2.67M shares	₱4.99 Million	-₱0.02	-1.06%
Jul 01, 2025	₱1.88	₱1.90	₱1.87	2.30M shares	₱4.31 Million	-₱0.01	-0.53%
Jun 30, 2025	₱1.89	₱1.90	₱1.88	721K shares	₱1.36 Million	₱0.00	0.00%
Jun 27, 2025	₱1.89	₱1.89	₱1.88	323K shares	₱610K	₱0.00	0.00%
Jun 26, 2025	₱1.89	₱1.89	₱1.89	281K shares	₱531K	+₱0.01	+0.53%
Jun 25, 2025	₱1.88	₱1.88	₱1.87	1.53M shares	₱2.86 Million	₱0.00	0.00%
Jun 24, 2025	₱1.88	₱1.89	₱1.87	345K shares	₱649K	+₱0.01	+0.53%
Jun 23, 2025	₱1.87	₱1.89	₱1.87	811K shares	₱1.52 Million	-₱0.02	-1.06%
Jun 20, 2025	₱1.89	₱1.90	₱1.88	713K shares	₱1.35 Million	₱0.00	0.00%
Jun 19, 2025	₱1.89	₱1.90	₱1.88	1.98M shares	₱3.74 Million	+₱0.01	+0.53%
Jun 18, 2025	₱1.88	₱1.89	₱1.88	1.16M shares	₱2.19 Million	-₱0.01	-0.53%
Jun 17, 2025	₱1.89	₱1.90	₱1.88	484K shares	₱916K	₱0.00	0.00%
Jun 16, 2025	₱1.89	₱1.90	₱1.86	1.62M shares	₱3.03 Million	+₱0.01	+0.53%
Jun 13, 2025	₱1.88	₱1.92	₱1.88	4.37M shares	₱8.26 Million	-₱0.04	-2.08%
Jun 11, 2025	₱1.92	₱1.92	₱1.90	1.59M shares	₱3.04 Million	-₱0.03	-1.54%
Jun 10, 2025	₱1.95	₱1.95	₱1.94	1.18M shares	₱2.29 Million	₱0.00	0.00%
Jun 09, 2025	₱1.95	₱1.95	₱1.93	1.89M shares	₱3.68 Million	₱0.00	0.00%
Jun 05, 2025	₱1.95	₱1.95	₱1.95	1.42M shares	₱2.74 Million	+₱0.03	+1.56%
Jun 04, 2025	₱1.92	₱1.94	₱1.92	1.27M shares	₱2.44 Million	-₱0.02	-1.03%
Jun 03, 2025	₱1.94	₱1.95	₱1.93	931K shares	₱1.81 Million	₱0.00	0.00%
Jun 02, 2025	₱1.94	₱1.95	₱1.92	1.99M shares	₱3.86 Million	+₱0.02	+1.04%
May 30, 2025	₱1.92	₱1.94	₱1.91	716K shares	₱1.38 Million	-₱0.02	-1.03%
May 29, 2025	₱1.94	₱1.94	₱1.92	231K shares	₱446K	+₱0.02	+1.04%
May 28, 2025	₱1.92	₱1.94	₱1.92	906K shares	₱1.75 Million	-₱0.01	-0.52%
May 27, 2025	₱1.93	₱1.93	₱1.91	511K shares	₱980K	+₱0.01	+0.52%
May 26, 2025	₱1.92	₱1.93	₱1.91	654K shares	₱1.25 Million	+₱0.01	+0.52%
May 23, 2025	₱1.91	₱1.95	₱1.90	3.65M shares	₱7.02 Million	₱0.00	0.00%
May 22, 2025	₱1.91	₱1.91	₱1.90	661K shares	₱1.26 Million	+₱0.01	+0.53%
May 21, 2025	₱1.90	₱1.92	₱1.90	2.35M shares	₱4.48 Million	+₱0.01	+0.53%
May 20, 2025	₱1.89	₱1.89	₱1.88	309K shares	₱582K	₱0.00	0.00%
May 19, 2025	₱1.89	₱1.90	₱1.87	767K shares	₱1.44 Million	₱0.00	0.00%
May 16, 2025	₱1.89	₱1.89	₱1.87	473K shares	₱892K	₱0.00	0.00%
May 15, 2025	₱1.89	₱1.92	₱1.88	470K shares	₱891K	-₱0.01	-0.53%
May 14, 2025	₱1.90	₱1.90	₱1.87	1.60M shares	₱3.03 Million	-₱0.04	-2.06%
May 13, 2025	₱1.94	₱1.95	₱1.92	1.49M shares	₱2.89 Million	+₱0.02	+1.04%
May 09, 2025	₱1.92	₱1.93	₱1.92	469K shares	₱904K	-₱0.01	-0.52%
May 08, 2025	₱1.93	₱1.93	₱1.91	236K shares	₱454K	₱0.00	0.00%
May 07, 2025	₱1.93	₱1.93	₱1.90	1.73M shares	₱3.31 Million	₱0.00	0.00%
May 06, 2025	₱1.93	₱1.94	₱1.92	1.81M shares	₱3.49 Million	+₱0.01	+0.52%
May 05, 2025	₱1.92	₱1.92	₱1.90	593K shares	₱1.13 Million	+₱0.01	+0.52%
May 02, 2025	₱1.91	₱1.92	₱1.90	2.10M shares	₱4.00 Million	-₱0.01	-0.52%
Apr 30, 2025	₱1.92	₱1.92	₱1.90	2.21M shares	₱4.22 Million	+₱0.03	+1.59%
Apr 29, 2025	₱1.89	₱1.91	₱1.88	1.51M shares	₱2.87 Million	₱0.00	0.00%
Apr 28, 2025	₱1.89	₱1.90	₱1.87	139K shares	₱262K	+₱0.01	+0.53%
Apr 25, 2025	₱1.88	₱1.89	₱1.87	672K shares	₱1.26 Million	₱0.00	0.00%
Apr 24, 2025	₱1.88	₱1.89	₱1.87	761K shares	₱1.43 Million	₱0.00	0.00%
Apr 23, 2025	₱1.88	₱1.89	₱1.87	1.37M shares	₱2.58 Million	₱0.00	0.00%
Apr 22, 2025	₱1.88	₱1.91	₱1.87	913K shares	₱1.72 Million	₱0.00	0.00%
Apr 21, 2025	₱1.88	₱1.90	₱1.88	434K shares	₱823K	-₱0.02	-1.05%
Apr 16, 2025	₱1.90	₱1.92	₱1.87	1.51M shares	₱2.85 Million	+₱0.03	+1.60%
Apr 15, 2025	₱1.87	₱1.90	₱1.87	448K shares	₱843K	₱0.00	0.00%
Apr 14, 2025	₱1.87	₱1.90	₱1.86	993K shares	₱1.87 Million	₱0.00	0.00%
Apr 11, 2025	₱1.87	₱1.89	₱1.85	2.38M shares	₱4.42 Million	₱0.00	0.00%
Apr 10, 2025	₱1.87	₱1.90	₱1.85	868K shares	₱1.61 Million	₱0.00	0.00%
Apr 08, 2025	₱1.87	₱1.90	₱1.85	316K shares	₱590K	-₱0.02	-1.06%
Apr 07, 2025	₱1.89	₱1.90	₱1.85	698K shares	₱1.30 Million	₱0.00	0.00%
Apr 04, 2025	₱1.89	₱1.90	₱1.88	199K shares	₱377K	-₱0.01	-0.53%
Apr 03, 2025	₱1.90	₱1.93	₱1.87	2.14M shares	₱4.08 Million	+₱0.03	+1.60%
Apr 02, 2025	₱1.87	₱1.89	₱1.87	233K shares	₱438K	-₱0.03	-1.58%
Mar 31, 2025	₱1.90	₱1.92	₱1.90	1.33M shares	₱2.55 Million	₱0.00	0.00%
Mar 28, 2025	₱1.90	₱1.91	₱1.85	1.66M shares	₱3.14 Million	+₱0.01	+0.53%
Mar 27, 2025	₱1.89	₱1.89	₱1.85	502K shares	₱945K	+₱0.09	+5.00%
Mar 26, 2025	₱1.80	₱1.95	₱1.80	6.27M shares	₱11.56 Million	-₱0.09	-5.26%
Mar 25, 2025	₱1.90	₱1.93	₱1.89	12.67M shares	₱24.27 Million	+₱0.01	+0.53%
Mar 24, 2025	₱1.89	₱1.90	₱1.87	741K shares	₱1.40 Million	₱0.00	0.00%
Mar 21, 2025	₱1.89	₱1.90	₱1.87	239K shares	₱452K	₱0.00	0.00%
Mar 20, 2025	₱1.89	₱1.90	₱1.87	291K shares	₱549K	₱0.00	0.00%
Mar 19, 2025	₱1.89	₱1.90	₱1.88	172K shares	₱325K	-₱0.01	-0.53%
Mar 18, 2025	₱1.90	₱1.90	₱1.88	412K shares	₱777K	+₱0.01	+0.53%
Mar 17, 2025	₱1.89	₱1.90	₱1.88	194K shares	₱367K	-₱0.01	-0.53%
Mar 14, 2025	₱1.90	₱1.90	₱1.85	316K shares	₱591K	+₱0.02	+1.06%
Mar 13, 2025	₱1.88	₱1.88	₱1.86	560K shares	₱1.05 Million	+₱0.02	+1.08%
Mar 12, 2025	₱1.86	₱1.89	₱1.86	330K shares	₱619K	-₱0.03	-1.59%
Mar 11, 2025	₱1.89	₱1.90	₱1.86	601K shares	₱1.13 Million	+₱0.01	+0.53%
Mar 10, 2025	₱1.88	₱1.89	₱1.86	476K shares	₱893K	+₱0.02	+1.08%
Mar 07, 2025	₱1.86	₱1.88	₱1.85	342K shares	₱637K	+₱0.01	+0.54%
Mar 06, 2025	₱1.85	₱1.87	₱1.85	390K shares	₱725K	+₱0.01	+0.54%
Mar 05, 2025	₱1.84	₱1.86	₱1.84	595K shares	₱1.10 Million	-₱0.02	-1.08%
Mar 04, 2025	₱1.86	₱1.86	₱1.82	1.77M shares	₱3.28 Million	+₱0.01	+0.54%
Mar 03, 2025	₱1.85	₱1.86	₱1.84	385K shares	₱715K	-₱0.01	-0.54%
Feb 28, 2025	₱1.86	₱1.86	₱1.84	294K shares	₱543K	+₱0.01	+0.54%
Feb 27, 2025	₱1.85	₱1.86	₱1.82	219K shares	₱402K	+₱0.02	+1.09%
Feb 26, 2025	₱1.83	₱1.86	₱1.83	263K shares	₱484K	-₱0.02	-1.08%
Feb 25, 2025	₱1.85	₱1.86	₱1.82	743K shares	₱1.36 Million	+₱0.02	+1.09%
Feb 24, 2025	₱1.83	₱1.85	₱1.81	1.75M shares	₱3.20 Million	+₱0.02	+1.10%
Feb 21, 2025	₱1.81	₱1.89	₱1.80	5.36M shares	₱9.71 Million	-₱0.05	-2.69%
Feb 20, 2025	₱1.86	₱1.88	₱1.85	1.07M shares	₱1.98 Million	-₱0.02	-1.06%
Feb 19, 2025	₱1.88	₱1.88	₱1.86	963K shares	₱1.80 Million	₱0.00	0.00%
Feb 18, 2025	₱1.88	₱1.90	₱1.87	526K shares	₱986K	+₱0.02	+1.08%
Feb 17, 2025	₱1.86	₱1.88	₱1.86	1.95M shares	₱3.64 Million	-₱0.02	-1.06%
Feb 14, 2025	₱1.88	₱1.89	₱1.87	517K shares	₱971K	-₱0.01	-0.53%
Feb 13, 2025	₱1.89	₱1.90	₱1.88	346K shares	₱653K	₱0.00	0.00%
Feb 12, 2025	₱1.89	₱1.90	₱1.87	826K shares	₱1.56 Million	+₱0.01	+0.53%
Feb 11, 2025	₱1.88	₱1.91	₱1.87	930K shares	₱1.75 Million	₱0.00	0.00%
Feb 10, 2025	₱1.88	₱1.91	₱1.87	1.54M shares	₱2.90 Million	-₱0.03	-1.57%
Feb 07, 2025	₱1.91	₱1.91	₱1.90	552K shares	₱1.05 Million	+₱0.02	+1.06%
Feb 06, 2025	₱1.89	₱1.91	₱1.89	803K shares	₱1.53 Million	-₱0.01	-0.53%
Feb 05, 2025	₱1.90	₱1.93	₱1.90	1.17M shares	₱2.22 Million	+₱0.01	+0.53%
Feb 04, 2025	₱1.89	₱1.90	₱1.88	650K shares	₱1.23 Million	+₱0.01	+0.53%
Feb 03, 2025	₱1.88	₱1.89	₱1.86	1.57M shares	₱2.94 Million	-₱0.01	-0.53%
Jan 31, 2025	₱1.89	₱1.89	₱1.87	510K shares	₱959K	+₱0.01	+0.53%
Jan 30, 2025	₱1.88	₱1.89	₱1.87	439K shares	₱827K	-₱0.01	-0.53%
Jan 28, 2025	₱1.89	₱1.89	₱1.87	329K shares	₱618K	+₱0.01	+0.53%
Jan 27, 2025	₱1.88	₱1.89	₱1.87	1.11M shares	₱2.09 Million	-₱0.01	-0.53%
Jan 24, 2025	₱1.89	₱1.89	₱1.88	287K shares	₱542K	₱0.00	0.00%
Jan 23, 2025	₱1.89	₱1.89	₱1.87	796K shares	₱1.50 Million	+₱0.01	+0.53%
Jan 22, 2025	₱1.88	₱1.88	₱1.87	573K shares	₱1.08 Million	+₱0.01	+0.53%
Jan 21, 2025	₱1.87	₱1.88	₱1.86	373K shares	₱698K	+₱0.01	+0.54%
Jan 20, 2025	₱1.86	₱1.88	₱1.86	497K shares	₱932K	-₱0.02	-1.06%
Jan 17, 2025	₱1.88	₱1.88	₱1.85	972K shares	₱1.81 Million	+₱0.01	+0.53%
Jan 16, 2025	₱1.87	₱1.87	₱1.85	156K shares	₱291K	+₱0.02	+1.08%
Jan 15, 2025	₱1.85	₱1.87	₱1.85	386K shares	₱716K	₱0.00	0.00%
Jan 14, 2025	₱1.85	₱1.89	₱1.84	1.95M shares	₱3.63 Million	₱0.00	0.00%
Jan 13, 2025	₱1.85	₱1.85	₱1.82	442K shares	₱815K	+₱0.03	+1.65%
Jan 10, 2025	₱1.82	₱1.83	₱1.81	1.73M shares	₱3.16 Million	₱0.00	0.00%
Jan 09, 2025	₱1.82	₱1.84	₱1.81	356K shares	₱649K	₱0.00	0.00%
Jan 08, 2025	₱1.82	₱1.84	₱1.81	948K shares	₱1.73 Million	-₱0.02	-1.09%
Jan 07, 2025	₱1.84	₱1.85	₱1.80	647K shares	₱1.19 Million	+₱0.04	+2.22%
Jan 06, 2025	₱1.80	₱1.85	₱1.79	2.53M shares	₱4.57 Million	-₱0.05	-2.70%
Jan 03, 2025	₱1.85	₱1.86	₱1.80	2.09M shares	₱3.82 Million	-₱0.02	-1.07%
Jan 02, 2025	₱1.87	₱1.89	₱1.86	1.09M shares	₱2.04 Million	-₱0.02	-1.06%
Dec 27, 2024	₱1.89	₱1.90	₱1.83	1.05M shares	₱1.93 Million	+₱0.01	+0.53%
Dec 26, 2024	₱1.88	₱1.88	₱1.85	435K shares	₱808K	+₱0.02	+1.08%
Dec 23, 2024	₱1.86	₱1.86	₱1.83	148K shares	₱275K	₱0.00	0.00%
Dec 20, 2024	₱1.86	₱1.86	₱1.83	427K shares	₱785K	+₱0.01	+0.54%
Dec 19, 2024	₱1.85	₱1.88	₱1.85	368K shares	₱686K	-₱0.03	-1.60%
Dec 18, 2024	₱1.88	₱1.90	₱1.86	615K shares	₱1.16 Million	+₱0.02	+1.08%
Dec 17, 2024	₱1.86	₱1.90	₱1.85	376K shares	₱710K	-₱0.04	-2.11%
Dec 16, 2024	₱1.90	₱1.93	₱1.82	2.22M shares	₱4.19 Million	+₱0.08	+4.40%
Dec 13, 2024	₱1.82	₱1.85	₱1.80	318K shares	₱576K	-₱0.03	-1.62%
Dec 12, 2024	₱1.85	₱1.86	₱1.83	438K shares	₱809K	-₱0.01	-0.54%
Dec 11, 2024	₱1.86	₱1.87	₱1.85	1.22M shares	₱2.28 Million	₱0.00	0.00%
Dec 10, 2024	₱1.86	₱1.88	₱1.85	687K shares	₱1.28 Million	-₱0.01	-0.53%
Dec 09, 2024	₱1.87	₱1.88	₱1.85	1.54M shares	₱2.88 Million	+₱0.01	+0.54%
Dec 06, 2024	₱1.86	₱1.86	₱1.84	332K shares	₱616K	+₱0.01	+0.54%
Dec 05, 2024	₱1.85	₱1.85	₱1.83	482K shares	₱889K	+₱0.01	+0.54%
Dec 04, 2024	₱1.84	₱1.85	₱1.83	463K shares	₱852K	-₱0.01	-0.54%
Dec 03, 2024	₱1.85	₱1.85	₱1.83	517K shares	₱953K	+₱0.02	+1.09%
Dec 02, 2024	₱1.83	₱1.85	₱1.79	2.26M shares	₱4.07 Million	+₱0.04	+2.23%
Nov 29, 2024	₱1.79	₱1.79	₱1.78	496K shares	₱887K	₱0.00	0.00%
Nov 28, 2024	₱1.79	₱1.79	₱1.78	710K shares	₱1.27 Million	+₱0.01	+0.56%
Nov 27, 2024	₱1.78	₱1.79	₱1.78	419K shares	₱746K	₱0.00	0.00%
Nov 26, 2024	₱1.78	₱1.79	₱1.77	481K shares	₱858K	-₱0.01	-0.56%
Nov 25, 2024	₱1.79	₱1.79	₱1.78	174K shares	₱310K	+₱0.01	+0.56%
Nov 22, 2024	₱1.78	₱1.78	₱1.77	261K shares	₱464K	₱0.00	0.00%
Nov 21, 2024	₱1.78	₱1.78	₱1.77	105K shares	₱187K	₱0.00	0.00%
Nov 20, 2024	₱1.78	₱1.78	₱1.76	719K shares	₱1.27 Million	+₱0.02	+1.14%

Advanced Filters

Narrow down the VREIT 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.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of VREIT historical performance

The price chart displays VREIT 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 VREIT price history

Nov

2025

November 14, 2025

Biggest Daily Gain

₱1.35 (+9.76%)

Single-day gain of 9.76% with ₱0.13 price increase, the largest percentage rise in this period, with 3.76M shares changing hands

Oct

2025

October 28, 2025

Lowest Price

₱1.06

Lowest price of ₱1.06 recorded, marking the period's minimum valuation

Oct

2025

October 21, 2025

Biggest Daily Loss

₱1.06 (-11.67%)

Single-day loss of -11.67% with ₱0.12 price decrease, the largest percentage drop in this period, with 4.49M shares traded during the decline

Jun

2025

June 10, 2025

Highest Price

₱1.95

Peak price of ₱1.95 reached during this period, representing the stock's maximum value, with 1.18M shares traded

Mar

2025

March 25, 2025

Highest Trading Volume

₱1.90 12.67M Shares (₱24.07M total value)

Most actively traded day with 12.67M shares (₱24.07M total value) at ₱1.90 per share, indicating peak investor activity

Historical Insights

Statistical analysis of VREIT price movements

Price Volatility

Moderate

VREIT showed moderate volatility with a standard deviation of 2.01% 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, VREIT recorded 92 positive days, 91 negative days, and 62 unchanged days, resulting in a win rate of 37.6% for the period.

Average Daily Change

-0.10%

The stock demonstrated an average daily change of -0.10%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱0.89

The trading range spread for VREIT was ₱0.89, 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 VREIT by sector and company group

AREIT AREIT, Inc. ₱42.80 -0.23%

RCR RL Commercial REIT, Inc. ₱7.60 -0.65%

MREIT MREIT, Inc. ₱13.96 -0.29%

CREIT Citicore Energy REIT Corp. ₱3.47 -0.29%

DDMPR DDMP REIT, Inc. ₱1.03 0.00%

FILRT Filinvest REIT Corp. ₱2.85 -1.38%

PREIT Premiere Island Power REIT Corporation ₱1.00 -0.99%

VLL Vista Land & Lifescapes, Inc. ₱0.980 -2.00%

Historical Price Data FAQs

Common questions about VREIT stock price history

What is the VREIT stock price history page?

The VREIT stock price history page provides comprehensive historical trading data for VistaREIT, 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 VREIT 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 VREIT 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 VREIT?

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 VREIT 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 VREIT?

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

VREIT Stock Price History - VistaREIT, Inc.

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs