Vitarich Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.640	0.650	0.610	0.630	0.579	1,263,000
2025-04-21	0.600	0.640	0.600	0.640	0.589	43,858,000
2025-04-16	0.630	0.630	0.590	0.600	0.552	3,313,000
2025-04-15	0.640	0.640	0.620	0.620	0.570	738,000
2025-04-14	0.640	0.650	0.610	0.640	0.589	4,327,000
2025-04-11	0.640	0.660	0.630	0.640	0.589	944,000
2025-04-10	0.630	0.650	0.620	0.630	0.579	30,970,000
2025-04-08	0.570	0.620	0.570	0.620	0.570	30,580,000
2025-04-07	0.700	0.700	0.570	0.570	0.524	12,959,000
2025-04-04	0.690	0.720	0.670	0.700	0.644	3,271,000
2025-04-03	0.700	0.710	0.690	0.710	0.653	1,159,000
2025-04-02	0.730	0.730	0.690	0.700	0.644	7,850,000
2025-03-31	0.690	0.720	0.690	0.720	0.662	29,992,000
2025-03-28	0.670	0.690	0.670	0.680	0.625	3,950,000
2025-03-27	0.650	0.670	0.630	0.650	0.598	19,081,000
2025-03-26	0.660	0.680	0.650	0.650	0.598	1,612,000
2025-03-25	0.690	0.690	0.660	0.660	0.607	849,000
2025-03-24	0.660	0.690	0.660	0.690	0.634	65,109,000
2025-03-21	0.650	0.660	0.630	0.650	0.598	15,920,000
2025-03-20	0.620	0.650	0.620	0.640	0.589	35,702,000
2025-03-19	0.630	0.650	0.630	0.630	0.579	8,139,000
2025-03-18	0.610	0.630	0.610	0.630	0.579	3,424,000
2025-03-17	0.600	0.630	0.580	0.610	0.561	17,886,000
2025-03-14	0.590	0.600	0.570	0.600	0.552	40,809,000
2025-03-13	0.580	0.590	0.570	0.590	0.543	320,000
2025-03-12	0.580	0.620	0.560	0.580	0.533	1,068,000
2025-03-11	0.620	0.620	0.590	0.590	0.543	1,467,000
2025-03-10	0.610	0.630	0.610	0.610	0.561	1,145,000
2025-03-07	0.610	0.620	0.610	0.620	0.570	4,669,000
2025-03-06	0.610	0.630	0.600	0.610	0.561	28,797,000
2025-03-05	0.600	0.620	0.600	0.610	0.561	8,434,000
2025-03-04	0.630	0.630	0.600	0.610	0.561	847,000
2025-03-03	0.640	0.640	0.590	0.630	0.579	3,930,000
2025-02-28	0.630	0.650	0.620	0.630	0.579	48,714,000
2025-02-27	0.620	0.630	0.610	0.630	0.579	2,295,000
2025-02-26	0.570	0.620	0.570	0.610	0.561	51,148,000
2025-02-25	0.600	0.600	0.570	0.580	0.533	4,029,000
2025-02-24	0.620	0.640	0.590	0.600	0.552	5,063,000
2025-02-21	0.650	0.650	0.620	0.640	0.589	1,746,000
2025-02-20	0.660	0.660	0.630	0.660	0.607	3,030,000
2025-02-19	0.680	0.680	0.640	0.650	0.598	2,514,000
2025-02-18	0.670	0.700	0.650	0.680	0.625	44,038,000
2025-02-17	0.680	0.680	0.670	0.680	0.625	304,000
2025-02-14	0.670	0.670	0.660	0.670	0.616	1,428,000
2025-02-13	0.660	0.660	0.640	0.660	0.607	1,911,000
2025-02-12	0.670	0.670	0.640	0.670	0.616	2,520,000
2025-02-11	0.670	0.680	0.650	0.660	0.607	10,066,000
2025-02-10	0.650	0.670	0.640	0.670	0.616	28,974,000
2025-02-07	0.630	0.650	0.620	0.650	0.598	11,951,000
2025-02-06	0.650	0.650	0.620	0.630	0.579	1,931,000
2025-02-05	0.610	0.660	0.610	0.650	0.598	11,591,000
2025-02-04	0.590	0.620	0.590	0.620	0.570	37,137,000
2025-02-03	0.620	0.620	0.570	0.590	0.543	15,447,000
2025-01-31	0.590	0.630	0.580	0.620	0.570	12,758,000
2025-01-30	0.610	0.610	0.570	0.590	0.543	3,024,000
2025-01-28	0.600	0.620	0.560	0.620	0.570	22,978,000
2025-01-27	0.610	0.610	0.580	0.600	0.552	1,711,000
2025-01-24	0.570	0.610	0.570	0.610	0.561	29,738,000
2025-01-23	0.550	0.570	0.550	0.570	0.524	2,280,000
2025-01-22	0.560	0.580	0.550	0.570	0.524	4,094,000

← NewerPage 7 of 21 · 1,202 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.