Vitarich Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.570	0.570	0.550	0.560	0.560	303,000
2026-04-17	0.580	0.580	0.550	0.570	0.570	139,000
2026-04-16	0.570	0.580	0.560	0.570	0.570	301,000
2026-04-15	0.580	0.580	0.560	0.570	0.570	240,000
2026-04-14	0.580	0.590	0.540	0.590	0.590	888,000
2026-04-13	0.620	0.620	0.600	0.610	0.561	1,798,000
2026-04-10	0.620	0.620	0.610	0.620	0.570	1,691,000
2026-04-08	0.620	0.620	0.610	0.620	0.570	3,533,000
2026-04-07	0.620	0.620	0.610	0.620	0.570	627,000
2026-04-06	0.610	0.620	0.610	0.620	0.570	354,000
2026-04-01	0.600	0.610	0.600	0.610	0.561	329,000
2026-03-31	0.600	0.610	0.600	0.600	0.552	155,000
2026-03-30	0.610	0.630	0.590	0.600	0.552	3,038,000
2026-03-27	0.590	0.630	0.590	0.600	0.552	25,950,000
2026-03-26	0.560	0.560	0.540	0.560	0.515	751,000
2026-03-25	0.560	0.570	0.540	0.570	0.524	340,000
2026-03-24	0.570	0.570	0.570	0.570	0.524	6,000
2026-03-23	0.550	0.570	0.530	0.570	0.524	1,040,000
2026-03-19	0.550	0.550	0.550	0.550	0.506	160,000
2026-03-17	0.550	0.550	0.550	0.550	0.506	209,000
2026-03-16	0.550	0.550	0.530	0.550	0.506	12,000
2026-03-13	0.540	0.550	0.540	0.550	0.506	11,000
2026-03-12	0.550	0.550	0.530	0.540	0.497	3,222,000
2026-03-11	0.560	0.560	0.550	0.550	0.506	19,000
2026-03-10	0.560	0.560	0.550	0.550	0.506	374,000
2026-03-09	0.570	0.570	0.550	0.550	0.506	651,000
2026-03-06	0.550	0.570	0.550	0.570	0.524	54,000
2026-03-05	0.570	0.570	0.550	0.570	0.524	85,000
2026-03-04	0.570	0.570	0.570	0.570	0.524	1,000
2026-03-03	0.560	0.570	0.550	0.550	0.506	136,000
2026-03-02	0.580	0.580	0.560	0.560	0.515	62,000
2026-02-27	0.570	0.570	0.560	0.570	0.524	646,000
2026-02-26	0.570	0.570	0.560	0.570	0.524	1,204,000
2026-02-25	0.570	0.570	0.550	0.560	0.515	26,000
2026-02-24	0.560	0.570	0.550	0.570	0.524	66,000
2026-02-23	0.580	0.580	0.550	0.560	0.515	252,000
2026-02-20	0.600	0.600	0.550	0.550	0.506	780,000
2026-02-18	0.560	0.570	0.550	0.550	0.506	300,000
2026-02-16	0.560	0.560	0.560	0.560	0.515	2,000
2026-02-13	0.560	0.560	0.540	0.560	0.515	317,000
2026-02-12	0.560	0.560	0.550	0.560	0.515	47,000
2026-02-11	0.540	0.560	0.540	0.560	0.515	141,000
2026-02-10	0.560	0.560	0.550	0.550	0.506	108,000
2026-02-09	0.560	0.560	0.550	0.550	0.506	22,000
2026-02-06	0.550	0.560	0.540	0.560	0.515	187,000
2026-02-05	0.540	0.570	0.540	0.560	0.515	896,000
2026-02-04	0.550	0.560	0.550	0.550	0.506	42,000
2026-02-03	0.550	0.570	0.540	0.550	0.506	69,000
2026-02-02	0.550	0.570	0.550	0.550	0.506	325,000
2026-01-30	0.560	0.570	0.540	0.540	0.497	1,092,000
2026-01-29	0.540	0.550	0.540	0.550	0.506	88,000
2026-01-28	0.560	0.560	0.560	0.560	0.515	369,000
2026-01-27	0.550	0.560	0.550	0.550	0.506	32,000
2026-01-26	0.550	0.560	0.550	0.550	0.506	971,000
2026-01-23	0.540	0.550	0.540	0.550	0.506	107,000
2026-01-22	0.540	0.570	0.540	0.540	0.497	1,452,000
2026-01-21	0.540	0.540	0.530	0.540	0.497	340,000
2026-01-20	0.540	0.550	0.540	0.540	0.497	1,048,000
2026-01-19	0.550	0.550	0.540	0.550	0.506	261,000
2026-01-16	0.540	0.550	0.540	0.550	0.506	1,034,000

← NewerPage 3 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.