Vitarich Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-15	0.480	0.490	0.480	0.490	0.451	220,000
2024-04-11	0.480	0.490	0.480	0.490	0.451	100,000
2024-04-08	0.470	0.500	0.450	0.450	0.414	1,030,000
2024-04-05	0.460	0.480	0.445	0.445	0.409	3,600,000
2024-04-04	0.480	0.480	0.480	0.480	0.441	19,000
2024-04-03	0.425	0.520	0.425	0.510	0.469	1,233,000
2024-04-02	0.510	0.510	0.490	0.500	0.460	168,000
2024-04-01	0.510	0.540	0.510	0.510	0.469	310,000
2024-03-27	0.490	0.495	0.490	0.490	0.451	120,000
2024-03-26	0.490	0.510	0.490	0.490	0.451	250,000
2024-03-25	0.495	0.510	0.490	0.490	0.451	586,000
2024-03-22	0.500	0.520	0.500	0.520	0.478	1,514,000
2024-03-21	0.510	0.510	0.510	0.510	0.469	3,000
2024-03-20	0.510	0.530	0.500	0.530	0.487	270,000
2024-03-19	0.490	0.510	0.490	0.490	0.451	805,000
2024-03-18	0.500	0.500	0.500	0.500	0.460	30,000
2024-03-15	0.490	0.490	0.490	0.490	0.451	230,000
2024-03-14	0.520	0.520	0.490	0.495	0.455	1,226,000
2024-03-13	0.510	0.520	0.510	0.520	0.478	969,000
2024-03-12	0.500	0.520	0.500	0.520	0.478	429,000
2024-03-11	0.495	0.500	0.495	0.500	0.460	168,000
2024-03-08	0.520	0.520	0.500	0.500	0.460	458,000
2024-03-07	0.500	0.520	0.500	0.520	0.478	723,000
2024-03-06	0.495	0.510	0.495	0.500	0.460	572,000
2024-03-05	0.500	0.510	0.500	0.510	0.469	235,000
2024-03-04	0.510	0.510	0.500	0.500	0.460	51,000
2024-03-01	0.495	0.500	0.495	0.500	0.460	149,000
2024-02-29	0.500	0.510	0.495	0.500	0.460	327,000
2024-02-28	0.510	0.510	0.495	0.510	0.469	374,000
2024-02-27	0.520	0.520	0.510	0.510	0.469	101,000
2024-02-26	0.510	0.520	0.510	0.510	0.469	48,000
2024-02-23	0.520	0.520	0.500	0.500	0.460	57,000
2024-02-22	0.530	0.530	0.500	0.520	0.478	715,000
2024-02-21	0.510	0.530	0.500	0.530	0.487	178,000
2024-02-20	0.510	0.530	0.500	0.530	0.487	70,000
2024-02-19	0.540	0.540	0.510	0.510	0.469	477,000
2024-02-16	0.520	0.540	0.510	0.540	0.497	484,000
2024-02-15	0.510	0.540	0.500	0.530	0.487	847,000
2024-02-14	0.510	0.510	0.500	0.510	0.469	41,000
2024-02-13	0.495	0.510	0.495	0.510	0.469	34,000
2024-02-12	0.495	0.500	0.495	0.500	0.460	407,000
2024-02-08	0.495	0.500	0.495	0.500	0.460	503,000
2024-02-07	0.500	0.510	0.495	0.500	0.460	2,322,000
2024-02-06	0.530	0.530	0.530	0.530	0.487	1,000
2024-02-05	0.500	0.530	0.500	0.530	0.487	451,000
2024-02-02	0.500	0.530	0.500	0.530	0.487	6,000
2024-02-01	0.540	0.540	0.510	0.530	0.487	94,000
2024-01-31	0.540	0.540	0.530	0.530	0.487	27,000
2024-01-30	0.500	0.540	0.500	0.540	0.497	8,325,000
2024-01-29	0.510	0.510	0.510	0.510	0.469	393,000
2024-01-26	0.500	0.510	0.500	0.510	0.469	25,000
2024-01-25	0.500	0.500	0.500	0.500	0.460	41,000
2024-01-24	0.490	0.500	0.490	0.500	0.460	210,000
2024-01-23	0.510	0.510	0.490	0.490	0.451	13,000
2024-01-22	0.520	0.520	0.490	0.500	0.460	323,000
2024-01-19	0.520	0.520	0.510	0.510	0.469	79,000
2024-01-17	0.520	0.520	0.500	0.510	0.469	122,000
2024-01-16	0.500	0.510	0.490	0.510	0.469	409,000
2024-01-15	0.490	0.510	0.490	0.510	0.469	20,000
2024-01-12	0.500	0.530	0.500	0.520	0.478	74,000

← NewerPage 11 of 20 · 1,199 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.