Vitarich Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	0.710	0.710	0.700	0.710	0.653	339,000
2022-01-14	0.700	0.720	0.700	0.710	0.653	64,000
2022-01-13	0.700	0.720	0.700	0.720	0.662	437,000
2022-01-12	0.700	0.720	0.700	0.700	0.644	441,000
2022-01-11	0.710	0.720	0.700	0.720	0.662	189,000
2022-01-10	0.720	0.720	0.700	0.710	0.653	971,000
2022-01-07	0.730	0.730	0.700	0.720	0.662	524,000
2022-01-06	0.710	0.730	0.710	0.720	0.662	263,000
2022-01-05	0.710	0.730	0.710	0.720	0.662	824,000
2022-01-03	0.720	0.740	0.710	0.710	0.653	710,000
2021-12-31	0.730	0.740	0.720	0.740	0.680	49,000
2021-12-29	0.730	0.740	0.720	0.730	0.671	229,000
2021-12-28	0.720	0.730	0.720	0.730	0.671	4,486,000
2021-12-27	0.690	0.720	0.690	0.720	0.662	286,000
2021-12-24	0.690	0.700	0.690	0.700	0.644	2,377,000
2021-12-23	0.700	0.700	0.690	0.700	0.644	714,000
2021-12-22	0.700	0.720	0.700	0.700	0.644	5,785,000
2021-12-21	0.700	0.700	0.700	0.700	0.644	290,000
2021-12-20	0.700	0.700	0.690	0.690	0.634	448,000
2021-12-17	0.700	0.730	0.690	0.700	0.644	790,000
2021-12-16	0.720	0.720	0.690	0.700	0.644	1,994,000
2021-12-15	0.740	0.750	0.720	0.720	0.662	1,437,000
2021-12-14	0.740	0.740	0.730	0.740	0.680	489,000
2021-12-13	0.750	0.750	0.740	0.750	0.690	1,567,000
2021-12-10	0.730	0.750	0.730	0.750	0.690	1,078,000
2021-12-09	0.730	0.740	0.730	0.730	0.671	581,000
2021-12-07	0.730	0.740	0.730	0.740	0.680	1,197,000
2021-12-06	0.720	0.750	0.720	0.740	0.680	373,000
2021-12-03	0.730	0.740	0.720	0.740	0.680	299,000
2021-12-02	0.740	0.740	0.730	0.730	0.671	160,000
2021-12-01	0.750	0.750	0.720	0.740	0.680	2,092,000
2021-11-29	0.760	0.770	0.750	0.750	0.690	2,232,000
2021-11-26	0.750	0.780	0.750	0.760	0.699	10,675,000
2021-11-25	0.780	0.780	0.750	0.750	0.690	707,000
2021-11-24	0.760	0.770	0.750	0.770	0.708	537,000
2021-11-23	0.770	0.770	0.750	0.760	0.699	556,000
2021-11-22	0.750	0.760	0.750	0.760	0.699	794,000
2021-11-19	0.760	0.760	0.750	0.760	0.699	234,000
2021-11-18	0.770	0.780	0.760	0.770	0.708	664,000
2021-11-17	0.760	0.790	0.760	0.780	0.717	903,000
2021-11-16	0.780	0.790	0.760	0.760	0.699	567,000
2021-11-15	0.760	0.800	0.760	0.780	0.717	3,842,000
2021-11-12	0.770	0.770	0.750	0.760	0.699	684,000
2021-11-11	0.750	0.760	0.750	0.750	0.690	215,000
2021-11-10	0.760	0.770	0.750	0.760	0.699	513,000
2021-11-09	0.760	0.770	0.760	0.760	0.699	495,000
2021-11-08	0.760	0.770	0.760	0.760	0.699	776,000
2021-11-05	0.750	0.760	0.750	0.760	0.699	168,000
2021-11-04	0.770	0.770	0.750	0.760	0.699	844,000
2021-11-03	0.750	0.770	0.750	0.770	0.708	521,000
2021-11-02	0.770	0.770	0.750	0.760	0.699	673,000
2021-10-29	0.780	0.780	0.760	0.770	0.708	329,000
2021-10-28	0.780	0.780	0.760	0.770	0.708	900,000
2021-10-27	0.760	0.780	0.760	0.780	0.717	6,983,000
2021-10-26	0.750	0.760	0.750	0.750	0.690	236,000
2021-10-25	0.760	0.760	0.750	0.750	0.690	758,000
2021-10-22	0.760	0.760	0.750	0.760	0.699	1,415,000
2021-10-21	0.750	0.760	0.750	0.760	0.699	645,000
2021-10-20	0.750	0.760	0.750	0.760	0.699	1,824,000
2021-10-19	0.760	0.760	0.750	0.750	0.690	2,890,000

← NewerPage 20 of 21 · 1,203 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.