Vitarich Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	0.490	0.530	0.490	0.530	0.487	404,000
2024-01-10	0.540	0.540	0.500	0.530	0.487	219,000
2024-01-09	0.530	0.560	0.510	0.530	0.487	195,000
2024-01-08	0.510	0.560	0.510	0.550	0.506	37,000
2024-01-05	0.520	0.540	0.510	0.540	0.497	242,000
2024-01-04	0.500	0.510	0.470	0.510	0.469	2,327,000
2024-01-03	0.480	0.500	0.480	0.500	0.460	60,000
2024-01-02	0.510	0.520	0.470	0.510	0.469	35,000
2023-12-29	0.520	0.520	0.500	0.520	0.478	12,000
2023-12-28	0.490	0.530	0.490	0.510	0.469	140,000
2023-12-27	0.490	0.490	0.490	0.490	0.451	10,000
2023-12-22	0.500	0.510	0.490	0.490	0.451	328,000
2023-12-21	0.520	0.520	0.520	0.520	0.478	20,000
2023-12-20	0.510	0.510	0.500	0.500	0.460	32,000
2023-12-19	0.480	0.500	0.480	0.500	0.460	110,000
2023-12-18	0.475	0.475	0.475	0.475	0.437	10,000
2023-12-15	0.490	0.490	0.490	0.490	0.451	20,000
2023-12-14	0.475	0.475	0.475	0.475	0.437	70,000
2023-12-13	0.480	0.480	0.475	0.480	0.441	90,000
2023-12-12	0.480	0.480	0.475	0.480	0.441	290,000
2023-12-11	0.475	0.475	0.470	0.475	0.437	405,000
2023-12-07	0.490	0.500	0.490	0.500	0.460	190,000
2023-12-06	0.490	0.490	0.490	0.490	0.451	200,000
2023-12-05	0.510	0.510	0.475	0.485	0.446	288,000
2023-12-04	0.490	0.500	0.490	0.500	0.460	4,010,000
2023-12-01	0.500	0.500	0.480	0.490	0.451	308,000
2023-11-28	0.500	0.530	0.490	0.530	0.487	44,000
2023-11-24	0.500	0.520	0.500	0.520	0.478	17,000
2023-11-22	0.520	0.530	0.520	0.530	0.487	11,000
2023-11-21	0.500	0.500	0.500	0.500	0.460	1,000
2023-11-20	0.500	0.530	0.500	0.530	0.487	82,000
2023-11-17	0.500	0.500	0.500	0.500	0.460	102,000
2023-11-16	0.530	0.530	0.530	0.530	0.487	15,000
2023-11-15	0.520	0.530	0.500	0.530	0.487	201,000
2023-11-14	0.510	0.520	0.510	0.520	0.478	102,000
2023-11-13	0.520	0.520	0.520	0.520	0.478	164,000
2023-11-10	0.520	0.520	0.510	0.510	0.469	88,000
2023-11-09	0.530	0.530	0.520	0.520	0.478	106,000
2023-11-08	0.520	0.520	0.510	0.510	0.469	78,000
2023-11-07	0.510	0.530	0.500	0.530	0.487	208,000
2023-11-06	0.540	0.540	0.520	0.520	0.478	402,000
2023-11-03	0.510	0.510	0.510	0.510	0.469	16,000
2023-10-31	0.530	0.530	0.530	0.530	0.487	13,000
2023-10-27	0.510	0.530	0.510	0.530	0.487	196,000
2023-10-26	0.510	0.530	0.510	0.530	0.487	21,000
2023-10-25	0.520	0.530	0.510	0.530	0.487	52,000
2023-10-24	0.520	0.530	0.520	0.530	0.487	83,000
2023-10-23	0.520	0.520	0.520	0.520	0.478	209,000
2023-10-20	0.540	0.540	0.540	0.540	0.497	259,000
2023-10-19	0.540	0.540	0.520	0.540	0.497	147,000
2023-10-18	0.520	0.540	0.520	0.540	0.497	170,000
2023-10-17	0.550	0.550	0.520	0.540	0.497	374,000
2023-10-16	0.520	0.540	0.520	0.540	0.497	117,000
2023-10-13	0.530	0.530	0.530	0.530	0.487	76,000
2023-10-12	0.550	0.550	0.530	0.530	0.487	18,000
2023-10-11	0.530	0.550	0.520	0.520	0.478	724,000
2023-10-10	0.550	0.550	0.540	0.540	0.497	216,000
2023-10-09	0.560	0.560	0.550	0.550	0.506	46,000
2023-10-06	0.560	0.560	0.560	0.560	0.515	145,000
2023-10-05	0.550	0.550	0.550	0.550	0.506	4,000

← NewerPage 12 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.