Vitarich Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.630	0.640	0.620	0.630	0.579	347,000
2023-01-09	0.640	0.640	0.630	0.640	0.589	392,000
2023-01-06	0.650	0.650	0.610	0.640	0.589	499,000
2023-01-05	0.630	0.650	0.630	0.650	0.598	1,185,000
2023-01-04	0.630	0.630	0.620	0.630	0.579	675,000
2023-01-03	0.600	0.640	0.600	0.620	0.570	2,995,000
2022-12-29	0.590	0.610	0.590	0.600	0.552	889,000
2022-12-28	0.590	0.600	0.590	0.590	0.543	3,753,000
2022-12-27	0.590	0.600	0.580	0.590	0.543	359,000
2022-12-23	0.580	0.590	0.580	0.590	0.543	16,000
2022-12-22	0.600	0.600	0.580	0.580	0.533	725,000
2022-12-21	0.590	0.600	0.570	0.600	0.552	835,000
2022-12-20	0.570	0.590	0.550	0.590	0.543	135,000
2022-12-19	0.570	0.600	0.570	0.570	0.524	43,000
2022-12-15	0.600	0.600	0.600	0.600	0.552	4,000
2022-12-14	0.570	0.590	0.570	0.590	0.543	168,000
2022-12-13	0.580	0.600	0.560	0.580	0.533	70,000
2022-12-12	0.570	0.600	0.570	0.590	0.543	180,000
2022-12-09	0.580	0.610	0.570	0.590	0.543	454,000
2022-12-07	0.590	0.590	0.570	0.580	0.533	112,000
2022-12-06	0.580	0.590	0.570	0.590	0.543	83,000
2022-12-05	0.570	0.620	0.550	0.580	0.533	1,586,000
2022-12-02	0.570	0.570	0.570	0.570	0.524	35,000
2022-12-01	0.570	0.570	0.560	0.560	0.515	77,000
2022-11-29	0.580	0.580	0.580	0.580	0.533	2,000
2022-11-28	0.580	0.590	0.560	0.560	0.515	241,000
2022-11-25	0.550	0.560	0.520	0.560	0.515	238,000
2022-11-24	0.550	0.560	0.550	0.550	0.506	25,000
2022-11-23	0.560	0.560	0.560	0.560	0.515	15,000
2022-11-22	0.550	0.580	0.550	0.550	0.506	95,000
2022-11-21	0.590	0.590	0.550	0.550	0.506	645,000
2022-11-17	0.570	0.590	0.570	0.590	0.543	7,000
2022-11-16	0.580	0.580	0.580	0.580	0.533	28,000
2022-11-15	0.570	0.570	0.560	0.560	0.515	12,000
2022-11-14	0.550	0.590	0.550	0.570	0.524	326,000
2022-11-11	0.560	0.590	0.560	0.570	0.524	136,000
2022-11-10	0.580	0.590	0.580	0.590	0.543	113,000
2022-11-09	0.560	0.560	0.550	0.550	0.506	101,000
2022-11-08	0.560	0.580	0.560	0.560	0.515	351,000
2022-11-07	0.590	0.590	0.560	0.580	0.533	44,000
2022-11-04	0.590	0.600	0.590	0.600	0.552	705,000
2022-11-03	0.580	0.580	0.570	0.580	0.533	275,000
2022-11-02	0.570	0.590	0.570	0.590	0.543	200,000
2022-10-28	0.560	0.580	0.560	0.580	0.533	141,000
2022-10-27	0.580	0.580	0.560	0.560	0.515	54,000
2022-10-26	0.590	0.600	0.530	0.580	0.533	443,000
2022-10-25	0.560	0.560	0.560	0.560	0.515	89,000
2022-10-24	0.590	0.590	0.560	0.590	0.543	175,000
2022-10-21	0.560	0.600	0.560	0.600	0.552	58,000
2022-10-20	0.600	0.600	0.560	0.560	0.515	248,000
2022-10-19	0.590	0.600	0.560	0.600	0.552	148,000
2022-10-18	0.560	0.570	0.560	0.570	0.524	51,000
2022-10-17	0.580	0.590	0.570	0.570	0.524	380,000
2022-10-14	0.600	0.600	0.590	0.590	0.543	654,000
2022-10-13	0.570	0.600	0.570	0.570	0.524	215,000
2022-10-12	0.600	0.600	0.560	0.590	0.543	996,000
2022-10-11	0.510	0.620	0.510	0.610	0.561	2,728,000
2022-10-10	0.530	0.550	0.510	0.550	0.506	200,000
2022-10-07	0.530	0.550	0.530	0.530	0.487	775,000
2022-10-06	0.500	0.530	0.500	0.530	0.487	892,000

← NewerPage 16 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.