Vitarich Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	0.500	0.500	0.485	0.500	0.500	42,000
2026-07-15	0.495	0.500	0.495	0.500	0.500	160,000
2026-07-14	0.495	0.495	0.490	0.490	0.490	630,000
2026-07-13	0.480	0.500	0.480	0.480	0.480	2,460,000
2026-07-10	0.480	0.490	0.480	0.480	0.480	1,090,000
2026-07-09	0.480	0.490	0.480	0.490	0.490	100,000
2026-07-08	0.490	0.490	0.475	0.475	0.475	1,650,000
2026-07-07	0.500	0.500	0.485	0.490	0.490	242,000
2026-07-06	0.495	0.500	0.495	0.500	0.500	90,000
2026-07-03	0.490	0.495	0.490	0.495	0.495	110,000
2026-07-02	0.500	0.500	0.485	0.485	0.485	591,000
2026-07-01	0.500	0.500	0.490	0.500	0.500	723,000
2026-06-30	0.490	0.500	0.490	0.500	0.500	308,000
2026-06-29	0.510	0.510	0.490	0.510	0.510	64,000
2026-06-26	0.500	0.510	0.490	0.510	0.510	149,000
2026-06-25	0.500	0.500	0.500	0.500	0.500	73,000
2026-06-24	0.500	0.520	0.490	0.520	0.520	230,000
2026-06-23	0.500	0.500	0.490	0.490	0.490	167,000
2026-06-22	0.500	0.500	0.495	0.500	0.500	1,087,000
2026-06-19	0.510	0.520	0.500	0.500	0.500	148,000
2026-06-18	0.520	0.520	0.510	0.520	0.520	20,000
2026-06-17	0.510	0.520	0.490	0.520	0.520	690,000
2026-06-16	0.510	0.510	0.500	0.510	0.510	280,000
2026-06-15	0.500	0.510	0.500	0.510	0.510	276,000
2026-06-11	0.490	0.500	0.485	0.500	0.500	280,000
2026-06-10	0.510	0.530	0.490	0.500	0.500	565,000
2026-06-09	0.500	0.520	0.490	0.520	0.520	897,000
2026-06-08	0.510	0.520	0.490	0.510	0.510	322,000
2026-06-05	0.500	0.550	0.500	0.510	0.510	989,000
2026-06-04	0.480	0.510	0.480	0.500	0.500	180,000
2026-06-03	0.510	0.510	0.490	0.500	0.500	50,000
2026-06-02	0.495	0.510	0.495	0.495	0.495	550,000
2026-06-01	0.490	0.520	0.480	0.490	0.490	1,260,000
2026-05-29	0.500	0.500	0.480	0.480	0.480	916,000
2026-05-28	0.500	0.500	0.495	0.500	0.500	390,000
2026-05-26	0.510	0.510	0.480	0.495	0.495	2,571,000
2026-05-25	0.500	0.520	0.500	0.510	0.510	681,000
2026-05-22	0.500	0.520	0.500	0.500	0.500	1,179,000
2026-05-21	0.520	0.520	0.500	0.500	0.500	2,171,000
2026-05-20	0.520	0.520	0.500	0.520	0.520	789,000
2026-05-19	0.520	0.530	0.500	0.520	0.520	1,416,000
2026-05-18	0.500	0.540	0.490	0.530	0.530	746,000
2026-05-15	0.530	0.530	0.500	0.510	0.510	1,944,000
2026-05-14	0.530	0.530	0.510	0.530	0.530	916,000
2026-05-13	0.560	0.560	0.530	0.530	0.530	1,302,000
2026-05-12	0.550	0.560	0.550	0.560	0.560	413,000
2026-05-11	0.550	0.550	0.530	0.540	0.540	77,000
2026-05-08	0.540	0.550	0.540	0.550	0.550	181,000
2026-05-07	0.540	0.540	0.530	0.540	0.540	1,436,000
2026-05-06	0.550	0.560	0.540	0.550	0.550	315,000
2026-05-05	0.560	0.560	0.550	0.550	0.550	500,000
2026-05-04	0.530	0.560	0.530	0.560	0.560	864,000
2026-04-30	0.540	0.540	0.520	0.530	0.530	2,118,000
2026-04-29	0.550	0.550	0.520	0.540	0.540	2,989,000
2026-04-28	0.540	0.540	0.530	0.540	0.540	1,693,000
2026-04-27	0.560	0.560	0.540	0.540	0.540	160,000
2026-04-24	0.560	0.560	0.550	0.550	0.550	1,089,000
2026-04-23	0.560	0.560	0.550	0.560	0.560	159,000
2026-04-22	0.550	0.560	0.550	0.560	0.560	419,000
2026-04-21	0.560	0.570	0.550	0.550	0.550	1,773,000

← NewerPage 2 of 21 · 1,201 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.