Vitarich Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	0.640	0.650	0.620	0.640	0.589	491,000
2023-07-07	0.640	0.640	0.610	0.640	0.589	332,000
2023-07-06	0.600	0.640	0.600	0.640	0.589	3,861,000
2023-07-05	0.610	0.620	0.590	0.620	0.570	351,000
2023-07-04	0.620	0.620	0.600	0.620	0.570	248,000
2023-07-03	0.630	0.630	0.600	0.600	0.552	366,000
2023-06-30	0.610	0.630	0.600	0.620	0.570	433,000
2023-06-29	0.610	0.630	0.610	0.620	0.570	282,000
2023-06-27	0.590	0.610	0.590	0.590	0.543	27,000
2023-06-26	0.600	0.610	0.600	0.610	0.561	85,000
2023-06-22	0.590	0.610	0.590	0.610	0.561	31,000
2023-06-21	0.600	0.610	0.590	0.610	0.561	135,000
2023-06-20	0.610	0.610	0.590	0.590	0.543	124,000
2023-06-19	0.590	0.610	0.590	0.610	0.561	20,000
2023-06-16	0.600	0.610	0.600	0.610	0.561	181,000
2023-06-15	0.580	0.610	0.570	0.600	0.552	209,000
2023-06-14	0.610	0.610	0.590	0.610	0.561	22,000
2023-06-13	0.600	0.620	0.590	0.600	0.552	184,000
2023-06-09	0.600	0.620	0.590	0.620	0.570	35,000
2023-06-08	0.620	0.630	0.600	0.600	0.552	383,000
2023-06-07	0.620	0.620	0.600	0.620	0.570	57,000
2023-06-06	0.600	0.630	0.600	0.620	0.570	478,000
2023-06-05	0.600	0.630	0.570	0.620	0.570	144,000
2023-06-02	0.580	0.600	0.580	0.600	0.552	36,000
2023-06-01	0.590	0.590	0.580	0.580	0.533	196,000
2023-05-31	0.600	0.600	0.600	0.600	0.552	100,000
2023-05-30	0.590	0.600	0.590	0.600	0.552	14,000
2023-05-29	0.600	0.600	0.600	0.600	0.552	16,000
2023-05-26	0.600	0.600	0.590	0.600	0.552	229,000
2023-05-25	0.600	0.600	0.590	0.600	0.552	88,000
2023-05-24	0.610	0.610	0.580	0.590	0.543	1,584,000
2023-05-23	0.600	0.610	0.600	0.600	0.552	186,000
2023-05-22	0.610	0.610	0.590	0.590	0.543	614,000
2023-05-19	0.610	0.620	0.600	0.620	0.570	411,000
2023-05-18	0.610	0.620	0.610	0.620	0.570	39,000
2023-05-17	0.620	0.620	0.600	0.620	0.570	334,000
2023-05-16	0.620	0.620	0.600	0.620	0.570	446,000
2023-05-15	0.600	0.620	0.600	0.620	0.570	4,000
2023-05-12	0.620	0.620	0.600	0.620	0.570	341,000
2023-05-11	0.620	0.620	0.610	0.620	0.570	21,000
2023-05-10	0.630	0.630	0.600	0.630	0.579	325,000
2023-05-09	0.630	0.630	0.610	0.630	0.579	17,000
2023-05-08	0.640	0.640	0.600	0.620	0.570	185,000
2023-05-05	0.630	0.630	0.600	0.600	0.552	173,000
2023-05-04	0.630	0.640	0.600	0.630	0.579	506,000
2023-05-03	0.610	0.640	0.600	0.640	0.589	3,282,000
2023-05-02	0.610	0.610	0.610	0.610	0.561	547,000
2023-04-28	0.600	0.630	0.600	0.630	0.579	462,000
2023-04-27	0.630	0.630	0.620	0.620	0.570	51,000
2023-04-26	0.620	0.630	0.620	0.630	0.579	194,000
2023-04-25	0.620	0.630	0.620	0.630	0.579	2,789,000
2023-04-24	0.610	0.610	0.600	0.600	0.552	68,000
2023-04-20	0.600	0.620	0.600	0.600	0.552	385,000
2023-04-19	0.610	0.620	0.610	0.610	0.561	160,000
2023-04-18	0.630	0.630	0.620	0.620	0.570	152,000
2023-04-17	0.630	0.630	0.620	0.630	0.579	1,170,000
2023-04-14	0.630	0.630	0.620	0.630	0.579	36,000
2023-04-13	0.630	0.630	0.630	0.630	0.579	338,000
2023-04-12	0.610	0.630	0.600	0.630	0.579	269,000
2023-04-11	0.620	0.630	0.610	0.630	0.579	206,000

← NewerPage 14 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.