Vitarich Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	0.620	0.620	0.600	0.620	0.570	30,000
2022-07-11	0.620	0.620	0.600	0.620	0.570	72,000
2022-07-08	0.620	0.620	0.610	0.620	0.570	66,000
2022-07-07	0.620	0.620	0.620	0.620	0.570	3,000
2022-07-06	0.610	0.610	0.590	0.600	0.552	173,000
2022-07-05	0.600	0.600	0.600	0.600	0.552	48,000
2022-07-04	0.590	0.620	0.590	0.620	0.570	9,000
2022-07-01	0.610	0.630	0.610	0.630	0.579	1,426,000
2022-06-30	0.600	0.600	0.590	0.600	0.552	413,000
2022-06-29	0.610	0.630	0.610	0.630	0.579	579,000
2022-06-28	0.580	0.600	0.580	0.600	0.552	46,000
2022-06-27	0.560	0.590	0.550	0.550	0.506	484,000
2022-06-24	0.570	0.580	0.570	0.580	0.533	42,000
2022-06-23	0.560	0.560	0.560	0.560	0.515	4,000
2022-06-22	0.590	0.600	0.550	0.560	0.515	414,000
2022-06-21	0.610	0.610	0.610	0.610	0.561	41,000
2022-06-20	0.600	0.610	0.580	0.610	0.561	885,000
2022-06-17	0.600	0.630	0.600	0.620	0.570	198,000
2022-06-16	0.610	0.610	0.600	0.600	0.552	53,000
2022-06-15	0.600	0.610	0.600	0.600	0.552	140,000
2022-06-14	0.600	0.600	0.600	0.600	0.552	456,000
2022-06-13	0.620	0.630	0.600	0.600	0.552	271,000
2022-06-10	0.620	0.620	0.620	0.620	0.570	8,000
2022-06-09	0.610	0.630	0.610	0.630	0.579	423,000
2022-06-08	0.620	0.620	0.600	0.610	0.561	121,000
2022-06-07	0.590	0.610	0.580	0.600	0.552	456,000
2022-06-06	0.590	0.630	0.590	0.600	0.552	131,000
2022-06-03	0.590	0.610	0.590	0.610	0.561	72,000
2022-06-02	0.620	0.620	0.620	0.620	0.570	1,039,000
2022-06-01	0.620	0.620	0.610	0.620	0.570	1,033,000
2022-05-31	0.610	0.630	0.600	0.600	0.552	379,000
2022-05-30	0.620	0.620	0.620	0.620	0.570	30,000
2022-05-27	0.610	0.630	0.610	0.610	0.561	1,195,000
2022-05-26	0.630	0.630	0.610	0.610	0.561	54,000
2022-05-25	0.640	0.640	0.630	0.630	0.579	157,000
2022-05-24	0.610	0.630	0.610	0.630	0.579	293,000
2022-05-23	0.640	0.640	0.630	0.630	0.579	29,000
2022-05-20	0.630	0.640	0.610	0.640	0.589	110,000
2022-05-19	0.640	0.640	0.640	0.640	0.589	3,000
2022-05-18	0.640	0.640	0.620	0.620	0.570	67,000
2022-05-17	0.640	0.640	0.640	0.640	0.589	26,000
2022-05-16	0.640	0.640	0.610	0.640	0.589	120,000
2022-05-13	0.620	0.640	0.620	0.640	0.589	1,048,000
2022-05-12	0.620	0.640	0.610	0.620	0.570	28,000
2022-05-11	0.640	0.640	0.610	0.610	0.561	80,000
2022-05-10	0.630	0.650	0.600	0.650	0.598	380,000
2022-05-06	0.630	0.650	0.630	0.640	0.589	255,000
2022-05-05	0.570	0.660	0.570	0.630	0.579	1,431,000
2022-05-04	0.570	0.570	0.560	0.570	0.524	219,000
2022-05-02	0.570	0.580	0.550	0.570	0.524	2,351,000
2022-04-29	0.620	0.630	0.580	0.580	0.533	545,000
2022-04-28	0.610	0.620	0.580	0.620	0.570	1,111,000
2022-04-27	0.660	0.660	0.620	0.630	0.579	342,000
2022-04-26	0.650	0.670	0.630	0.660	0.607	270,000
2022-04-25	0.670	0.670	0.650	0.650	0.598	384,000
2022-04-22	0.660	0.670	0.660	0.670	0.616	156,000
2022-04-21	0.660	0.670	0.650	0.660	0.607	314,000
2022-04-20	0.660	0.660	0.650	0.660	0.607	522,000
2022-04-19	0.660	0.670	0.650	0.650	0.598	978,000
2022-04-18	0.630	0.660	0.630	0.660	0.607	1,557,000

← NewerPage 18 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.