Vitarich Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.540	0.570	0.540	0.560	0.515	7,460,000
2025-01-20	0.570	0.570	0.530	0.540	0.497	10,916,000
2025-01-17	0.550	0.570	0.550	0.570	0.524	918,000
2025-01-16	0.570	0.570	0.550	0.570	0.524	1,934,000
2025-01-15	0.570	0.580	0.550	0.570	0.524	300,000
2025-01-14	0.560	0.580	0.560	0.580	0.533	11,205,000
2025-01-13	0.580	0.580	0.550	0.560	0.515	2,350,000
2025-01-10	0.580	0.590	0.560	0.580	0.533	16,399,000
2025-01-09	0.560	0.580	0.550	0.580	0.533	41,057,000
2025-01-08	0.580	0.580	0.520	0.550	0.506	1,277,000
2025-01-07	0.530	0.590	0.530	0.580	0.533	14,238,000
2025-01-06	0.520	0.530	0.520	0.530	0.487	578,000
2025-01-03	0.510	0.530	0.485	0.530	0.487	17,686,000
2025-01-02	0.540	0.540	0.500	0.520	0.478	3,119,000
2024-12-27	0.530	0.540	0.530	0.540	0.497	821,000
2024-12-26	0.520	0.530	0.520	0.530	0.487	296,000
2024-12-23	0.540	0.540	0.500	0.520	0.478	3,880,000
2024-12-20	0.540	0.540	0.520	0.540	0.497	1,029,000
2024-12-19	0.550	0.550	0.520	0.550	0.506	1,457,000
2024-12-18	0.560	0.570	0.550	0.550	0.506	1,144,000
2024-12-17	0.580	0.580	0.540	0.560	0.515	8,560,000
2024-12-16	0.570	0.580	0.570	0.580	0.533	861,000
2024-12-13	0.640	0.650	0.580	0.580	0.533	13,582,000
2024-12-12	0.640	0.670	0.640	0.650	0.598	18,476,000
2024-12-11	0.700	0.700	0.640	0.640	0.589	5,106,000
2024-12-10	0.680	0.700	0.680	0.700	0.644	13,473,000
2024-12-09	0.710	0.720	0.680	0.690	0.634	1,799,000
2024-12-06	0.700	0.710	0.670	0.710	0.653	6,729,000
2024-12-05	0.700	0.730	0.690	0.710	0.653	7,280,000
2024-12-04	0.710	0.720	0.670	0.710	0.653	4,801,000
2024-12-03	0.650	0.710	0.640	0.700	0.644	41,651,000
2024-12-02	0.590	0.650	0.590	0.650	0.598	3,388,000
2024-11-29	0.600	0.620	0.580	0.620	0.570	743,000
2024-11-28	0.640	0.640	0.610	0.620	0.570	961,000
2024-11-27	0.610	0.640	0.590	0.640	0.589	16,034,000
2024-11-26	0.590	0.600	0.590	0.590	0.543	162,000
2024-11-25	0.630	0.630	0.590	0.610	0.561	718,000
2024-11-22	0.620	0.630	0.600	0.600	0.552	1,023,000
2024-11-21	0.600	0.630	0.600	0.620	0.570	97,000
2024-11-20	0.620	0.630	0.600	0.620	0.570	943,000
2024-11-19	0.610	0.630	0.600	0.630	0.579	309,000
2024-11-18	0.600	0.630	0.600	0.610	0.561	462,000
2024-11-15	0.630	0.630	0.600	0.600	0.552	561,000
2024-11-14	0.610	0.610	0.560	0.570	0.524	1,328,000
2024-11-13	0.640	0.640	0.590	0.610	0.561	2,768,000
2024-11-12	0.640	0.670	0.640	0.650	0.598	1,984,000
2024-11-11	0.680	0.680	0.640	0.650	0.598	3,214,000
2024-11-08	0.640	0.690	0.640	0.680	0.625	4,644,000
2024-11-07	0.680	0.690	0.640	0.650	0.598	3,255,000
2024-11-06	0.680	0.680	0.670	0.670	0.616	2,249,000
2024-11-05	0.660	0.680	0.660	0.680	0.625	5,766,000
2024-11-04	0.680	0.690	0.660	0.660	0.607	3,758,000
2024-10-31	0.700	0.700	0.670	0.670	0.616	2,250,000
2024-10-30	0.720	0.720	0.680	0.710	0.653	5,760,000
2024-10-29	0.740	0.740	0.690	0.700	0.644	1,066,000
2024-10-28	0.740	0.740	0.710	0.740	0.680	665,000
2024-10-25	0.730	0.740	0.710	0.740	0.680	832,000
2024-10-24	0.740	0.750	0.720	0.730	0.671	3,095,000
2024-10-23	0.770	0.780	0.750	0.760	0.699	1,957,000
2024-10-22	0.760	0.800	0.760	0.790	0.726	8,307,000

← NewerPage 8 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.