Vitarich Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	0.610	0.620	0.610	0.620	0.570	14,000
2022-04-12	0.630	0.630	0.610	0.610	0.561	176,000
2022-04-11	0.610	0.630	0.610	0.630	0.579	3,328,000
2022-04-08	0.610	0.620	0.610	0.610	0.561	377,000
2022-04-07	0.630	0.630	0.610	0.630	0.579	97,000
2022-04-06	0.610	0.630	0.610	0.630	0.579	16,000
2022-04-05	0.630	0.640	0.630	0.630	0.579	299,000
2022-04-04	0.620	0.630	0.610	0.630	0.579	319,000
2022-04-01	0.610	0.630	0.610	0.620	0.570	8,237,000
2022-03-31	0.610	0.610	0.610	0.610	0.561	10,000
2022-03-30	0.610	0.610	0.600	0.610	0.561	127,000
2022-03-29	0.610	0.610	0.610	0.610	0.561	415,000
2022-03-28	0.610	0.610	0.610	0.610	0.561	295,000
2022-03-25	0.610	0.610	0.610	0.610	0.561	49,000
2022-03-24	0.610	0.630	0.610	0.630	0.579	246,000
2022-03-23	0.620	0.640	0.610	0.610	0.561	249,000
2022-03-22	0.630	0.630	0.610	0.620	0.570	222,000
2022-03-21	0.630	0.630	0.620	0.620	0.570	41,000
2022-03-18	0.640	0.640	0.620	0.630	0.579	183,000
2022-03-17	0.640	0.640	0.600	0.640	0.589	364,000
2022-03-16	0.620	0.620	0.600	0.600	0.552	577,000
2022-03-15	0.620	0.620	0.550	0.600	0.552	959,000
2022-03-14	0.660	0.660	0.600	0.630	0.579	680,000
2022-03-11	0.640	0.660	0.630	0.660	0.607	128,000
2022-03-10	0.660	0.660	0.630	0.640	0.589	186,000
2022-03-09	0.630	0.650	0.630	0.650	0.598	3,062,000
2022-03-08	0.640	0.640	0.600	0.630	0.579	1,533,000
2022-03-07	0.660	0.660	0.640	0.640	0.589	1,588,000
2022-03-04	0.660	0.660	0.650	0.660	0.607	1,267,000
2022-03-03	0.660	0.660	0.660	0.660	0.607	84,000
2022-03-02	0.660	0.670	0.660	0.660	0.607	314,000
2022-03-01	0.670	0.670	0.640	0.670	0.616	485,000
2022-02-28	0.650	0.670	0.650	0.660	0.607	284,000
2022-02-24	0.670	0.670	0.650	0.650	0.598	1,535,000
2022-02-23	0.660	0.670	0.660	0.670	0.616	473,000
2022-02-22	0.640	0.650	0.640	0.650	0.598	675,000
2022-02-21	0.690	0.690	0.600	0.650	0.598	3,943,000
2022-02-18	0.680	0.690	0.680	0.690	0.634	155,000
2022-02-17	0.670	0.690	0.670	0.690	0.634	606,000
2022-02-16	0.660	0.670	0.660	0.670	0.616	51,000
2022-02-15	0.660	0.670	0.660	0.670	0.616	101,000
2022-02-14	0.660	0.690	0.660	0.660	0.607	629,000
2022-02-11	0.670	0.670	0.660	0.660	0.607	1,040,000
2022-02-10	0.660	0.680	0.660	0.670	0.616	608,000
2022-02-09	0.660	0.670	0.660	0.660	0.607	365,000
2022-02-08	0.660	0.670	0.650	0.670	0.616	351,000
2022-02-07	0.650	0.660	0.650	0.650	0.598	243,000
2022-02-04	0.650	0.680	0.650	0.660	0.607	338,000
2022-02-03	0.640	0.690	0.630	0.660	0.607	2,462,000
2022-02-02	0.680	0.680	0.630	0.630	0.579	6,505,000
2022-01-31	0.680	0.710	0.660	0.680	0.625	1,534,000
2022-01-28	0.690	0.690	0.680	0.690	0.634	144,000
2022-01-27	0.690	0.710	0.690	0.700	0.644	465,000
2022-01-26	0.700	0.700	0.690	0.700	0.644	3,307,000
2022-01-25	0.700	0.700	0.650	0.700	0.644	1,318,000
2022-01-24	0.700	0.710	0.700	0.700	0.644	327,000
2022-01-21	0.720	0.720	0.700	0.700	0.644	949,000
2022-01-20	0.710	0.720	0.710	0.720	0.662	219,000
2022-01-19	0.700	0.710	0.700	0.710	0.653	453,000
2022-01-18	0.710	0.720	0.700	0.700	0.644	981,000

← NewerPage 19 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.