Vitarich Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	0.540	0.550	0.540	0.550	0.506	33,000
2023-10-03	0.550	0.570	0.540	0.540	0.497	400,000
2023-10-02	0.560	0.570	0.550	0.550	0.506	426,000
2023-09-29	0.540	0.570	0.540	0.560	0.515	3,437,000
2023-09-28	0.530	0.540	0.530	0.540	0.497	151,000
2023-09-27	0.520	0.530	0.520	0.530	0.487	658,000
2023-09-26	0.540	0.540	0.520	0.540	0.497	143,000
2023-09-25	0.520	0.540	0.520	0.540	0.497	17,000
2023-09-22	0.550	0.550	0.550	0.550	0.506	203,000
2023-09-21	0.530	0.530	0.520	0.520	0.478	47,000
2023-09-20	0.530	0.550	0.530	0.550	0.506	2,125,000
2023-09-19	0.530	0.540	0.510	0.530	0.487	455,000
2023-09-18	0.540	0.550	0.530	0.530	0.487	1,227,000
2023-09-15	0.520	0.550	0.520	0.540	0.497	46,000
2023-09-14	0.540	0.540	0.530	0.530	0.487	61,000
2023-09-13	0.540	0.550	0.520	0.550	0.506	404,000
2023-09-12	0.540	0.540	0.530	0.540	0.497	87,000
2023-09-11	0.540	0.550	0.530	0.530	0.487	131,000
2023-09-08	0.530	0.540	0.530	0.540	0.497	95,000
2023-09-07	0.540	0.540	0.540	0.540	0.497	94,000
2023-09-06	0.530	0.530	0.530	0.530	0.487	2,000
2023-09-05	0.560	0.560	0.520	0.530	0.487	19,000
2023-09-04	0.540	0.570	0.520	0.530	0.487	343,000
2023-09-01	0.540	0.540	0.540	0.540	0.497	119,000
2023-08-31	0.530	0.530	0.530	0.530	0.487	77,000
2023-08-30	0.530	0.550	0.510	0.530	0.487	142,000
2023-08-29	0.570	0.570	0.510	0.530	0.487	796,000
2023-08-25	0.550	0.570	0.540	0.570	0.524	254,000
2023-08-24	0.580	0.590	0.570	0.590	0.543	142,000
2023-08-23	0.560	0.590	0.560	0.590	0.543	70,000
2023-08-22	0.590	0.590	0.570	0.590	0.543	232,000
2023-08-18	0.600	0.600	0.570	0.590	0.543	7,000
2023-08-17	0.600	0.600	0.570	0.570	0.524	22,000
2023-08-16	0.590	0.600	0.590	0.600	0.552	111,000
2023-08-15	0.600	0.610	0.550	0.600	0.552	4,329,000
2023-08-14	0.610	0.610	0.610	0.610	0.561	1,000
2023-08-11	0.620	0.620	0.590	0.610	0.561	396,000
2023-08-10	0.620	0.620	0.620	0.620	0.570	11,000
2023-08-09	0.620	0.620	0.590	0.610	0.561	62,000
2023-08-08	0.620	0.620	0.590	0.590	0.543	227,000
2023-08-07	0.630	0.630	0.590	0.620	0.570	414,000
2023-08-04	0.620	0.630	0.590	0.630	0.579	584,000
2023-08-03	0.640	0.640	0.610	0.640	0.589	152,000
2023-08-02	0.640	0.650	0.600	0.640	0.589	611,000
2023-08-01	0.640	0.640	0.620	0.640	0.589	171,000
2023-07-31	0.630	0.640	0.610	0.630	0.579	7,063,000
2023-07-28	0.620	0.630	0.620	0.630	0.579	80,000
2023-07-27	0.610	0.630	0.610	0.620	0.570	154,000
2023-07-26	0.620	0.630	0.610	0.630	0.579	1,280,000
2023-07-25	0.620	0.630	0.620	0.630	0.579	330,000
2023-07-24	0.620	0.640	0.620	0.620	0.570	212,000
2023-07-21	0.630	0.640	0.620	0.640	0.589	352,000
2023-07-20	0.600	0.630	0.600	0.630	0.579	42,000
2023-07-19	0.640	0.640	0.610	0.630	0.579	482,000
2023-07-18	0.650	0.650	0.610	0.630	0.579	1,911,000
2023-07-17	0.660	0.670	0.640	0.660	0.607	56,000
2023-07-14	0.650	0.670	0.640	0.660	0.607	2,528,000
2023-07-13	0.670	0.670	0.650	0.660	0.607	758,000
2023-07-12	0.660	0.670	0.650	0.670	0.616	1,611,000
2023-07-11	0.650	0.660	0.620	0.660	0.607	4,596,000

← NewerPage 13 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.