Vitarich Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	0.455	0.470	0.445	0.470	0.432	330,000
2024-07-19	0.475	0.480	0.475	0.480	0.441	80,000
2024-07-18	0.440	0.480	0.440	0.480	0.441	140,000
2024-07-17	0.445	0.475	0.440	0.440	0.405	60,000
2024-07-16	0.450	0.460	0.420	0.420	0.386	680,000
2024-07-15	0.470	0.480	0.470	0.480	0.441	160,000
2024-07-12	0.480	0.480	0.480	0.480	0.441	30,000
2024-07-10	0.460	0.465	0.460	0.465	0.428	50,000
2024-07-09	0.460	0.460	0.460	0.460	0.423	10,000
2024-07-05	0.470	0.485	0.460	0.460	0.423	90,000
2024-07-04	0.470	0.470	0.460	0.460	0.423	60,000
2024-07-03	0.440	0.470	0.440	0.470	0.432	380,000
2024-07-02	0.445	0.445	0.445	0.445	0.409	50,000
2024-07-01	0.460	0.460	0.450	0.450	0.414	200,000
2024-06-28	0.475	0.475	0.475	0.475	0.437	200,000
2024-06-27	0.460	0.475	0.460	0.475	0.437	30,000
2024-06-25	0.460	0.460	0.460	0.460	0.423	140,000
2024-06-24	0.455	0.490	0.455	0.490	0.451	260,000
2024-06-21	0.465	0.465	0.460	0.460	0.423	550,000
2024-06-20	0.470	0.470	0.465	0.465	0.428	40,000
2024-06-19	0.470	0.470	0.470	0.470	0.432	20,000
2024-06-18	0.460	0.495	0.460	0.465	0.428	60,000
2024-06-14	0.490	0.490	0.490	0.490	0.451	30,000
2024-06-13	0.470	0.470	0.470	0.470	0.432	40,000
2024-06-10	0.500	0.500	0.495	0.495	0.455	120,000
2024-06-07	0.495	0.495	0.460	0.495	0.455	320,000
2024-06-06	0.440	0.500	0.440	0.490	0.451	1,010,000
2024-06-05	0.485	0.485	0.485	0.485	0.446	50,000
2024-06-04	0.465	0.465	0.435	0.450	0.414	500,000
2024-06-03	0.470	0.495	0.470	0.495	0.455	190,000
2024-05-31	0.470	0.470	0.470	0.470	0.432	140,000
2024-05-30	0.490	0.510	0.480	0.480	0.441	410,000
2024-05-29	0.485	0.485	0.470	0.470	0.432	70,000
2024-05-28	0.465	0.480	0.465	0.480	0.441	380,000
2024-05-27	0.470	0.470	0.465	0.465	0.428	430,000
2024-05-24	0.470	0.470	0.470	0.470	0.432	190,000
2024-05-23	0.475	0.480	0.475	0.475	0.437	170,000
2024-05-22	0.500	0.500	0.495	0.495	0.455	60,000
2024-05-21	0.490	0.490	0.480	0.480	0.441	80,000
2024-05-17	0.490	0.500	0.490	0.495	0.455	160,000
2024-05-16	0.470	0.490	0.470	0.490	0.451	50,000
2024-05-15	0.490	0.490	0.490	0.490	0.451	45,000
2024-05-14	0.500	0.500	0.500	0.500	0.460	45,000
2024-05-13	0.500	0.510	0.490	0.500	0.460	52,000
2024-05-10	0.500	0.530	0.500	0.520	0.478	1,355,000
2024-05-09	0.465	0.500	0.465	0.500	0.460	47,000
2024-05-08	0.495	0.540	0.495	0.530	0.487	50,000
2024-05-07	0.470	0.495	0.460	0.495	0.455	160,000
2024-05-03	0.460	0.485	0.450	0.485	0.446	140,000
2024-05-02	0.470	0.500	0.470	0.490	0.451	121,000
2024-04-30	0.510	0.520	0.510	0.520	0.478	160,000
2024-04-29	0.480	0.520	0.470	0.480	0.441	780,000
2024-04-26	0.460	0.480	0.440	0.480	0.441	560,000
2024-04-25	0.460	0.460	0.450	0.460	0.423	410,000
2024-04-24	0.450	0.450	0.430	0.430	0.395	40,000
2024-04-23	0.430	0.460	0.430	0.460	0.423	30,000
2024-04-22	0.450	0.455	0.430	0.430	0.395	150,000
2024-04-19	0.450	0.450	0.420	0.450	0.414	610,000
2024-04-18	0.450	0.455	0.450	0.450	0.414	620,000
2024-04-16	0.485	0.490	0.455	0.490	0.451	60,000

← NewerPage 10 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	0.0491 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.