- Stock Price
- Price History
- Dividends
- Dividend History
VREIT Stock Price History - VistaREIT, Inc.
Best Day (1Y)
₱1.95
June 10, 2025
Worst Day (1Y)
₱1.06
October 28, 2025
Average Volume (1Y)
1.68M
Daily Average
Most Traded (1Y)
13.10M
February 02, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Feb 04, 2026 | ₱1.40 | ₱1.40 | ₱1.30 | 691K shares | ₱951K | +₱0.11 | +7.69% |
| Feb 03, 2026 | ₱1.30 | ₱1.33 | ₱1.26 | 6.44M shares | ₱8.26 Million | +₱0.04 | +3.17% |
| Feb 02, 2026 | ₱1.26 | ₱1.36 | ₱1.25 | 13.10M shares | ₱16.93 Million | -₱0.19 | -14.86% |
| Jan 30, 2026 | ₱1.48 | ₱1.50 | ₱1.47 | 475K shares | ₱706K | -₱0.02 | -1.33% |
| Jan 29, 2026 | ₱1.50 | ₱1.55 | ₱1.44 | 706K shares | ₱1.07 Million | +₱0.06 | +4.17% |
| Jan 28, 2026 | ₱1.44 | ₱1.47 | ₱1.44 | 1.29M shares | ₱1.87 Million | -₱0.03 | -2.04% |
| Jan 27, 2026 | ₱1.47 | ₱1.48 | ₱1.44 | 526K shares | ₱771K | +₱0.01 | +0.68% |
| Jan 26, 2026 | ₱1.46 | ₱1.51 | ₱1.38 | 3.51M shares | ₱5.06 Million | -₱0.04 | -2.67% |
| Jan 23, 2026 | ₱1.50 | ₱1.51 | ₱1.49 | 444K shares | ₱664K | +₱0.01 | +0.67% |
| Jan 22, 2026 | ₱1.49 | ₱1.53 | ₱1.48 | 2.42M shares | ₱3.62 Million | -₱0.03 | -1.97% |
| Jan 21, 2026 | ₱1.52 | ₱1.54 | ₱1.50 | 1.27M shares | ₱1.93 Million | -₱0.02 | -1.30% |
| Jan 20, 2026 | ₱1.54 | ₱1.54 | ₱1.52 | 773K shares | ₱1.18 Million | +₱0.01 | +0.65% |
| Jan 19, 2026 | ₱1.53 | ₱1.54 | ₱1.50 | 1.90M shares | ₱2.90 Million | +₱0.04 | +2.68% |
| Jan 16, 2026 | ₱1.49 | ₱1.54 | ₱1.48 | 2.47M shares | ₱3.69 Million | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱1.49 | ₱1.51 | ₱1.47 | 1.61M shares | ₱2.40 Million | +₱0.02 | +1.36% |
| Jan 14, 2026 | ₱1.47 | ₱1.49 | ₱1.47 | 1.40M shares | ₱2.07 Million | -₱0.02 | -1.34% |
| Jan 13, 2026 | ₱1.49 | ₱1.49 | ₱1.47 | 752K shares | ₱1.11 Million | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱1.49 | ₱1.50 | ₱1.47 | 2.72M shares | ₱4.04 Million | +₱0.01 | +0.68% |
| Jan 09, 2026 | ₱1.48 | ₱1.49 | ₱1.41 | 1.96M shares | ₱2.88 Million | -₱0.01 | -0.67% |
| Jan 08, 2026 | ₱1.49 | ₱1.49 | ₱1.47 | 1.26M shares | ₱1.88 Million | +₱0.01 | +0.68% |
| Jan 07, 2026 | ₱1.48 | ₱1.48 | ₱1.44 | 3.78M shares | ₱5.53 Million | +₱0.05 | +3.50% |
| Jan 06, 2026 | ₱1.43 | ₱1.44 | ₱1.38 | 2.59M shares | ₱3.68 Million | +₱0.04 | +2.88% |
| Jan 05, 2026 | ₱1.39 | ₱1.45 | ₱1.35 | 963K shares | ₱1.34 Million | -₱0.04 | -2.80% |
| Jan 02, 2026 | ₱1.43 | ₱1.43 | ₱1.37 | 486K shares | ₱684K | +₱0.06 | +4.38% |
| Dec 29, 2025 | ₱1.37 | ₱1.37 | ₱1.32 | 761K shares | ₱1.02 Million | +₱0.03 | +2.24% |
| Dec 26, 2025 | ₱1.34 | ₱1.37 | ₱1.32 | 354K shares | ₱477K | +₱0.02 | +1.52% |
| Dec 23, 2025 | ₱1.32 | ₱1.35 | ₱1.32 | 625K shares | ₱831K | -₱0.03 | -2.22% |
| Dec 22, 2025 | ₱1.35 | ₱1.35 | ₱1.33 | 770K shares | ₱1.04 Million | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱1.35 | ₱1.35 | ₱1.34 | 256K shares | ₱345K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱1.35 | ₱1.39 | ₱1.34 | 292K shares | ₱395K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱1.35 | ₱1.39 | ₱1.35 | 546K shares | ₱741K | -₱0.03 | -2.17% |
| Dec 16, 2025 | ₱1.38 | ₱1.39 | ₱1.35 | 199K shares | ₱271K | +₱0.03 | +2.22% |
| Dec 15, 2025 | ₱1.35 | ₱1.40 | ₱1.35 | 1.02M shares | ₱1.39 Million | -₱0.05 | -3.57% |
| Dec 12, 2025 | ₱1.40 | ₱1.44 | ₱1.40 | 337K shares | ₱474K | -₱0.01 | -0.71% |
| Dec 11, 2025 | ₱1.41 | ₱1.43 | ₱1.36 | 2.46M shares | ₱3.47 Million | -₱0.08 | -6.00% |
| Dec 10, 2025 | ₱1.50 | ₱1.50 | ₱1.48 | 3.09M shares | ₱4.62 Million | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱1.50 | ₱1.50 | ₱1.42 | 2.78M shares | ₱4.10 Million | +₱0.04 | +2.74% |
| Dec 05, 2025 | ₱1.46 | ₱1.47 | ₱1.43 | 1.38M shares | ₱2.00 Million | +₱0.02 | +1.39% |
| Dec 04, 2025 | ₱1.44 | ₱1.45 | ₱1.41 | 1.18M shares | ₱1.69 Million | -₱0.01 | -0.69% |
| Dec 03, 2025 | ₱1.45 | ₱1.46 | ₱1.43 | 2.02M shares | ₱2.90 Million | +₱0.01 | +0.69% |
| Dec 02, 2025 | ₱1.44 | ₱1.45 | ₱1.41 | 485K shares | ₱693K | +₱0.01 | +0.70% |
| Dec 01, 2025 | ₱1.43 | ₱1.43 | ₱1.40 | 1.10M shares | ₱1.56 Million | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱1.43 | ₱1.47 | ₱1.43 | 693K shares | ₱999K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱1.43 | ₱1.44 | ₱1.40 | 658K shares | ₱931K | +₱0.03 | +2.14% |
| Nov 26, 2025 | ₱1.40 | ₱1.43 | ₱1.33 | 2.54M shares | ₱3.52 Million | +₱0.06 | +4.48% |
| Nov 25, 2025 | ₱1.34 | ₱1.35 | ₱1.30 | 801K shares | ₱1.05 Million | +₱0.04 | +3.08% |
| Nov 24, 2025 | ₱1.30 | ₱1.37 | ₱1.29 | 2.52M shares | ₱3.28 Million | +₱0.01 | +0.78% |
| Nov 21, 2025 | ₱1.29 | ₱1.40 | ₱1.29 | 1.25M shares | ₱1.67 Million | -₱0.03 | -2.27% |
| Nov 20, 2025 | ₱1.32 | ₱1.32 | ₱1.29 | 399K shares | ₱522K | +₱0.03 | +2.33% |
| 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% |
This historical data puts the recent movement of the VREIT 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 VREIT sits within its recent range.
Price & Volume Charts
Visual representation of VREIT historical performance for the selected period
Historical Price Chart
The chart displays VREIT 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 VREIT price history for the selected period
Feb
2026
February 02, 2026
Biggest Daily Loss
₱1.26
(-14.86%)
Single-day loss of -14.86% with ₱0.19 price decrease, the largest percentage drop in this period, with 13.10M shares traded during the decline
Feb
2026
February 02, 2026
Highest Trading Volume
₱1.26
13.10M Shares (₱16.51M total value)
Most actively traded day with 13.10M shares (₱16.51M total value) at ₱1.26 per share, indicating peak investor activity
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
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
Historical Insights
Statistical analysis of VREIT price movements for the selected period
Long-Term Trend (MA200)
Bearish
VREIT is trading 13.88% below the 200-day Moving Average (₱1.63). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
VREIT showed moderate volatility with a standard deviation of 2.42% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from February 04, 2025 to February 04, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, VREIT recorded 94 positive days, 92 negative days, and 59 unchanged days, resulting in a win rate of 38.4% for the period.
Average Daily Change
-0.09%
The stock demonstrated an average daily change of -0.09%, 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 industry.
Historical Price Data FAQs
Common questions about VREIT stock price history page
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, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is VREIT's 52-week trading range?
VREIT has traded between ₱1.06 and ₱1.95 over the past 52 weeks for VistaREIT, Inc., representing a price range of 84.0%. Currently trading at ₱1.40, the stock is 32.1% above its 52-week low and 28.2% below its 52-week high.
How has VREIT performed year-to-date (YTD)?
Year-to-date in 2026, VREIT has declined 2.1% from ₱1.43 to ₱1.40 for VistaREIT, Inc.. The stock reached a YTD high of ₱1.54 and a low of ₱1.26.
What is VREIT's 50-day moving average (MA50)?
The 50-day moving average for VistaREIT, Inc. (VREIT) is ₱1.42. The stock is currently trading below this level at ₱1.40, which is 1.3% below the 50-day MA.
What is VREIT's 200-day moving average (MA200)?
The 200-day moving average for VistaREIT, Inc. (VREIT) is ₱1.63. The stock is currently trading below this key long-term indicator at ₱1.40, which is 13.9% below the 200-day MA.