Vitarich Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	0.500	0.530	0.500	0.530	0.487	892,000
2022-10-05	0.520	0.530	0.500	0.530	0.487	381,000
2022-10-04	0.510	0.520	0.510	0.520	0.478	219,000
2022-10-03	0.550	0.560	0.520	0.520	0.478	275,000
2022-09-30	0.550	0.570	0.510	0.540	0.497	233,000
2022-09-29	0.580	0.580	0.560	0.560	0.515	2,000
2022-09-28	0.550	0.550	0.540	0.540	0.497	441,000
2022-09-27	0.560	0.560	0.560	0.560	0.515	394,000
2022-09-23	0.570	0.590	0.550	0.590	0.543	168,000
2022-09-22	0.570	0.570	0.540	0.550	0.506	766,000
2022-09-21	0.570	0.570	0.570	0.570	0.524	157,000
2022-09-20	0.590	0.590	0.590	0.590	0.543	43,000
2022-09-19	0.600	0.600	0.570	0.570	0.524	473,000
2022-09-16	0.600	0.600	0.600	0.600	0.552	35,000
2022-09-15	0.610	0.610	0.580	0.590	0.543	481,000
2022-09-14	0.580	0.610	0.580	0.610	0.561	13,000
2022-09-13	0.610	0.610	0.590	0.610	0.561	145,000
2022-09-12	0.600	0.600	0.590	0.600	0.552	116,000
2022-09-09	0.610	0.610	0.600	0.610	0.561	17,000
2022-09-08	0.600	0.610	0.600	0.610	0.561	13,000
2022-09-07	0.610	0.610	0.600	0.610	0.561	7,000
2022-09-06	0.600	0.620	0.600	0.610	0.561	125,000
2022-09-05	0.620	0.620	0.600	0.600	0.552	13,000
2022-09-02	0.610	0.610	0.600	0.600	0.552	38,000
2022-09-01	0.600	0.630	0.590	0.590	0.543	463,000
2022-08-31	0.610	0.610	0.600	0.600	0.552	608,000
2022-08-30	0.600	0.620	0.600	0.600	0.552	496,000
2022-08-26	0.600	0.600	0.600	0.600	0.552	136,000
2022-08-25	0.600	0.630	0.600	0.620	0.570	266,000
2022-08-24	0.600	0.620	0.600	0.620	0.570	254,000
2022-08-23	0.610	0.610	0.600	0.600	0.552	1,101,000
2022-08-22	0.640	0.640	0.620	0.620	0.570	355,000
2022-08-19	0.630	0.640	0.620	0.640	0.589	205,000
2022-08-18	0.630	0.640	0.610	0.640	0.589	498,000
2022-08-17	0.650	0.650	0.620	0.620	0.570	414,000
2022-08-16	0.640	0.640	0.620	0.620	0.570	217,000
2022-08-15	0.630	0.640	0.620	0.630	0.579	511,000
2022-08-12	0.640	0.640	0.610	0.630	0.579	696,000
2022-08-11	0.650	0.650	0.610	0.640	0.589	365,000
2022-08-10	0.600	0.650	0.600	0.640	0.589	1,674,000
2022-08-09	0.590	0.600	0.590	0.600	0.552	33,000
2022-08-08	0.600	0.600	0.600	0.600	0.552	2,000
2022-08-05	0.590	0.590	0.590	0.590	0.543	16,000
2022-08-04	0.600	0.600	0.600	0.600	0.552	141,000
2022-08-03	0.580	0.600	0.570	0.600	0.552	41,000
2022-08-02	0.600	0.600	0.580	0.580	0.533	227,000
2022-08-01	0.580	0.600	0.580	0.600	0.552	65,000
2022-07-29	0.580	0.600	0.580	0.590	0.543	27,000
2022-07-28	0.580	0.580	0.580	0.580	0.533	84,000
2022-07-27	0.600	0.600	0.580	0.580	0.533	32,000
2022-07-26	0.600	0.600	0.580	0.580	0.533	362,000
2022-07-25	0.600	0.600	0.590	0.590	0.543	123,000
2022-07-22	0.590	0.600	0.560	0.600	0.552	538,000
2022-07-21	0.600	0.600	0.590	0.600	0.552	723,000
2022-07-20	0.580	0.600	0.580	0.600	0.552	217,000
2022-07-19	0.600	0.600	0.590	0.590	0.543	21,000
2022-07-18	0.600	0.600	0.600	0.600	0.552	18,000
2022-07-15	0.590	0.600	0.590	0.600	0.552	126,000
2022-07-14	0.600	0.600	0.600	0.600	0.552	116,000
2022-07-13	0.600	0.610	0.560	0.610	0.561	411,000

← NewerPage 17 of 20 · 1,200 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.