Vitarich Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	0.520	0.520	0.480	0.495	0.455	2,154,000
2025-10-13	0.530	0.530	0.500	0.520	0.478	2,467,000
2025-10-10	0.530	0.530	0.520	0.530	0.487	894,000
2025-10-09	0.540	0.550	0.520	0.540	0.497	4,815,000
2025-10-08	0.550	0.550	0.530	0.550	0.506	433,000
2025-10-07	0.560	0.560	0.540	0.550	0.506	236,000
2025-10-06	0.550	0.560	0.550	0.550	0.506	144,000
2025-10-03	0.550	0.560	0.540	0.550	0.506	70,000
2025-10-02	0.540	0.560	0.540	0.560	0.515	5,000
2025-10-01	0.550	0.560	0.540	0.540	0.497	298,000
2025-09-30	0.550	0.550	0.530	0.540	0.497	1,740,000
2025-09-29	0.540	0.560	0.540	0.550	0.506	290,000
2025-09-26	0.550	0.560	0.550	0.560	0.515	369,000
2025-09-25	0.550	0.560	0.540	0.550	0.506	645,000
2025-09-24	0.560	0.560	0.550	0.550	0.506	158,000
2025-09-23	0.550	0.570	0.550	0.560	0.515	90,000
2025-09-22	0.570	0.570	0.560	0.560	0.515	140,000
2025-09-19	0.560	0.580	0.550	0.570	0.524	479,000
2025-09-18	0.560	0.570	0.550	0.560	0.515	275,000
2025-09-17	0.550	0.560	0.550	0.560	0.515	718,000
2025-09-16	0.560	0.570	0.560	0.560	0.515	640,000
2025-09-15	0.560	0.560	0.550	0.560	0.515	80,000
2025-09-12	0.560	0.560	0.540	0.560	0.515	1,180,000
2025-09-11	0.560	0.570	0.540	0.570	0.524	993,000
2025-09-10	0.550	0.580	0.540	0.560	0.515	1,587,000
2025-09-09	0.560	0.560	0.540	0.550	0.506	389,000
2025-09-08	0.550	0.560	0.550	0.560	0.515	312,000
2025-09-05	0.560	0.560	0.560	0.560	0.515	4,000
2025-09-04	0.570	0.570	0.550	0.560	0.515	91,000
2025-09-03	0.550	0.570	0.540	0.560	0.515	1,261,000
2025-09-02	0.550	0.570	0.540	0.550	0.506	1,168,000
2025-09-01	0.530	0.550	0.530	0.550	0.506	682,000
2025-08-29	0.540	0.550	0.540	0.540	0.497	662,000
2025-08-28	0.550	0.550	0.540	0.550	0.506	301,000
2025-08-27	0.540	0.560	0.540	0.550	0.506	701,000
2025-08-26	0.540	0.560	0.540	0.560	0.515	753,000
2025-08-22	0.560	0.560	0.530	0.530	0.487	2,267,000
2025-08-20	0.540	0.570	0.540	0.550	0.506	2,392,000
2025-08-19	0.560	0.560	0.550	0.560	0.515	860,000
2025-08-18	0.560	0.560	0.530	0.550	0.506	2,952,000
2025-08-15	0.550	0.580	0.550	0.550	0.506	4,353,000
2025-08-14	0.650	0.670	0.500	0.570	0.524	25,501,000
2025-08-13	0.670	0.670	0.660	0.670	0.616	565,000
2025-08-12	0.660	0.670	0.650	0.660	0.607	1,009,000
2025-08-11	0.670	0.680	0.650	0.660	0.607	2,587,000
2025-08-08	0.650	0.670	0.650	0.670	0.616	1,182,000
2025-08-07	0.660	0.670	0.650	0.660	0.607	1,575,000
2025-08-06	0.650	0.660	0.650	0.660	0.607	1,854,000
2025-08-05	0.660	0.660	0.640	0.660	0.607	666,000
2025-08-04	0.630	0.660	0.620	0.660	0.607	2,763,000
2025-08-01	0.640	0.640	0.630	0.630	0.579	985,000
2025-07-31	0.640	0.640	0.620	0.630	0.579	423,000
2025-07-30	0.630	0.640	0.620	0.640	0.589	1,512,000
2025-07-29	0.640	0.640	0.620	0.640	0.589	2,218,000
2025-07-28	0.630	0.640	0.620	0.640	0.589	1,453,000
2025-07-25	0.640	0.640	0.620	0.630	0.579	960,000
2025-07-24	0.610	0.640	0.610	0.620	0.570	1,438,000
2025-07-23	0.610	0.620	0.610	0.610	0.561	1,472,000
2025-07-22	0.620	0.620	0.610	0.610	0.561	895,000
2025-07-21	0.620	0.620	0.610	0.620	0.570	883,000

← NewerPage 5 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.