Vitarich Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	0.620	0.630	0.600	0.620	0.570	933,000
2025-07-17	0.610	0.630	0.610	0.630	0.579	611,000
2025-07-16	0.640	0.650	0.610	0.630	0.579	4,190,000
2025-07-15	0.610	0.660	0.610	0.630	0.579	8,111,000
2025-07-14	0.610	0.620	0.610	0.610	0.561	371,000
2025-07-11	0.610	0.620	0.600	0.610	0.561	1,228,000
2025-07-10	0.620	0.630	0.600	0.610	0.561	2,007,000
2025-07-09	0.600	0.620	0.590	0.620	0.570	1,379,000
2025-07-08	0.600	0.610	0.600	0.600	0.552	990,000
2025-07-07	0.600	0.610	0.590	0.610	0.561	415,000
2025-07-04	0.590	0.610	0.590	0.610	0.561	610,000
2025-07-03	0.600	0.620	0.590	0.600	0.552	1,408,000
2025-07-02	0.600	0.620	0.600	0.600	0.552	1,549,000
2025-07-01	0.610	0.620	0.600	0.610	0.561	1,489,000
2025-06-30	0.620	0.630	0.600	0.610	0.561	864,000
2025-06-27	0.610	0.640	0.610	0.630	0.579	1,094,000
2025-06-26	0.620	0.640	0.610	0.630	0.579	1,381,000
2025-06-25	0.630	0.640	0.610	0.620	0.570	1,025,000
2025-06-24	0.590	0.630	0.580	0.630	0.579	5,814,000
2025-06-23	0.580	0.600	0.580	0.590	0.543	1,913,000
2025-06-20	0.600	0.600	0.580	0.580	0.533	1,728,000
2025-06-19	0.600	0.610	0.590	0.600	0.552	945,000
2025-06-18	0.600	0.610	0.580	0.610	0.561	2,734,000
2025-06-17	0.590	0.610	0.590	0.600	0.552	562,000
2025-06-16	0.600	0.610	0.590	0.600	0.552	763,000
2025-06-13	0.600	0.630	0.600	0.610	0.561	1,611,000
2025-06-11	0.590	0.610	0.590	0.610	0.561	471,000
2025-06-10	0.600	0.600	0.590	0.600	0.552	1,344,000
2025-06-09	0.620	0.630	0.580	0.600	0.552	14,583,000
2025-06-05	0.650	0.650	0.620	0.630	0.579	2,745,000
2025-06-04	0.640	0.660	0.630	0.630	0.579	1,858,000
2025-06-03	0.650	0.660	0.630	0.650	0.598	3,202,000
2025-06-02	0.660	0.660	0.640	0.650	0.598	885,000
2025-05-30	0.670	0.680	0.640	0.660	0.607	1,432,000
2025-05-29	0.660	0.670	0.650	0.660	0.607	5,892,000
2025-05-28	0.670	0.690	0.660	0.660	0.607	18,704,000
2025-05-27	0.650	0.680	0.640	0.670	0.616	6,071,000
2025-05-26	0.620	0.670	0.620	0.650	0.598	8,971,000
2025-05-23	0.630	0.640	0.600	0.630	0.579	6,089,000
2025-05-22	0.640	0.640	0.610	0.630	0.579	1,166,000
2025-05-21	0.630	0.640	0.630	0.630	0.579	4,365,000
2025-05-20	0.640	0.650	0.620	0.620	0.570	2,795,000
2025-05-19	0.650	0.650	0.620	0.630	0.579	2,146,000
2025-05-16	0.660	0.660	0.630	0.650	0.598	2,323,000
2025-05-15	0.620	0.660	0.620	0.650	0.598	20,917,000
2025-05-14	0.610	0.630	0.570	0.610	0.561	15,587,000
2025-05-13	0.580	0.590	0.570	0.590	0.543	817,000
2025-05-09	0.590	0.590	0.560	0.590	0.543	1,174,000
2025-05-08	0.590	0.600	0.580	0.590	0.543	1,747,000
2025-05-07	0.600	0.610	0.570	0.590	0.543	8,068,000
2025-05-06	0.610	0.620	0.600	0.600	0.552	1,163,000
2025-05-05	0.610	0.630	0.600	0.620	0.570	37,606,000
2025-05-02	0.610	0.620	0.600	0.620	0.570	11,388,000
2025-04-30	0.620	0.630	0.570	0.610	0.561	8,567,000
2025-04-29	0.630	0.630	0.620	0.630	0.579	4,986,000
2025-04-28	0.640	0.640	0.610	0.630	0.579	1,019,000
2025-04-25	0.610	0.650	0.600	0.640	0.589	23,589,000
2025-04-24	0.630	0.630	0.610	0.620	0.570	433,000
2025-04-23	0.630	0.640	0.620	0.630	0.579	8,296,000
2025-04-22	0.640	0.650	0.610	0.630	0.579	1,263,000

← NewerPage 6 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.