Vitarich Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.630	0.640	0.620	0.640	0.589	92,000
2023-04-04	0.640	0.640	0.610	0.630	0.579	17,000
2023-04-03	0.640	0.640	0.640	0.640	0.589	1,000
2023-03-31	0.640	0.640	0.610	0.640	0.589	576,000
2023-03-30	0.610	0.620	0.610	0.620	0.570	370,000
2023-03-29	0.620	0.630	0.620	0.620	0.570	40,000
2023-03-28	0.620	0.640	0.620	0.640	0.589	28,000
2023-03-27	0.610	0.640	0.610	0.630	0.579	117,000
2023-03-24	0.630	0.640	0.610	0.640	0.589	212,000
2023-03-23	0.620	0.620	0.610	0.610	0.561	729,000
2023-03-22	0.640	0.640	0.620	0.620	0.570	293,000
2023-03-21	0.630	0.640	0.610	0.630	0.579	374,000
2023-03-20	0.630	0.630	0.620	0.630	0.579	157,000
2023-03-17	0.620	0.630	0.620	0.620	0.570	129,000
2023-03-16	0.610	0.640	0.610	0.620	0.570	570,000
2023-03-15	0.610	0.630	0.610	0.620	0.570	227,000
2023-03-14	0.650	0.650	0.610	0.620	0.570	415,000
2023-03-13	0.620	0.630	0.620	0.630	0.579	390,000
2023-03-10	0.640	0.640	0.640	0.640	0.589	11,000
2023-03-09	0.630	0.650	0.630	0.650	0.598	343,000
2023-03-08	0.630	0.640	0.620	0.640	0.589	365,000
2023-03-07	0.630	0.650	0.620	0.650	0.598	39,000
2023-03-06	0.650	0.660	0.630	0.630	0.579	133,000
2023-03-03	0.650	0.650	0.650	0.650	0.598	21,000
2023-03-02	0.640	0.640	0.630	0.640	0.589	168,000
2023-03-01	0.620	0.650	0.620	0.650	0.598	116,000
2023-02-28	0.670	0.670	0.610	0.650	0.598	1,758,000
2023-02-27	0.650	0.660	0.620	0.660	0.607	357,000
2023-02-23	0.650	0.650	0.630	0.630	0.579	336,000
2023-02-22	0.650	0.690	0.630	0.630	0.579	234,000
2023-02-21	0.680	0.680	0.650	0.670	0.616	191,000
2023-02-20	0.630	0.690	0.630	0.690	0.634	230,000
2023-02-17	0.640	0.670	0.640	0.650	0.598	185,000
2023-02-16	0.670	0.700	0.640	0.640	0.589	847,000
2023-02-15	0.670	0.690	0.660	0.670	0.616	588,000
2023-02-14	0.700	0.700	0.680	0.680	0.625	184,000
2023-02-13	0.670	0.720	0.670	0.700	0.644	467,000
2023-02-10	0.710	0.720	0.700	0.700	0.644	701,000
2023-02-09	0.700	0.730	0.700	0.720	0.662	347,000
2023-02-08	0.720	0.730	0.710	0.730	0.671	554,000
2023-02-07	0.720	0.720	0.700	0.720	0.662	376,000
2023-02-06	0.720	0.730	0.690	0.720	0.662	419,000
2023-02-03	0.720	0.720	0.690	0.710	0.653	873,000
2023-02-02	0.660	0.730	0.650	0.720	0.662	4,690,000
2023-02-01	0.680	0.700	0.670	0.690	0.634	1,316,000
2023-01-31	0.700	0.710	0.650	0.680	0.625	3,311,000
2023-01-30	0.680	0.730	0.670	0.700	0.644	9,780,000
2023-01-27	0.650	0.680	0.650	0.680	0.625	544,000
2023-01-26	0.660	0.680	0.650	0.650	0.598	1,895,000
2023-01-25	0.640	0.650	0.640	0.650	0.598	866,000
2023-01-24	0.650	0.660	0.640	0.660	0.607	593,000
2023-01-23	0.650	0.650	0.630	0.650	0.598	1,548,000
2023-01-20	0.660	0.660	0.630	0.650	0.598	598,000
2023-01-19	0.660	0.660	0.630	0.650	0.598	674,000
2023-01-18	0.640	0.670	0.640	0.670	0.616	226,000
2023-01-17	0.660	0.670	0.620	0.630	0.579	426,000
2023-01-16	0.670	0.670	0.630	0.650	0.598	1,099,000
2023-01-13	0.670	0.680	0.650	0.670	0.616	635,000
2023-01-12	0.660	0.680	0.650	0.680	0.625	1,978,000
2023-01-11	0.630	0.660	0.620	0.660	0.607	2,845,000

← NewerPage 15 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.