Vitarich Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	0.780	0.790	0.750	0.760	0.699	1,376,000
2024-10-18	0.760	0.780	0.750	0.780	0.717	11,387,000
2024-10-17	0.750	0.750	0.730	0.750	0.690	1,735,000
2024-10-16	0.740	0.750	0.730	0.750	0.690	1,097,000
2024-10-15	0.730	0.760	0.720	0.760	0.699	10,671,000
2024-10-14	0.710	0.740	0.710	0.720	0.662	3,335,000
2024-10-11	0.730	0.730	0.710	0.720	0.662	16,644,000
2024-10-10	0.740	0.740	0.710	0.730	0.671	841,000
2024-10-09	0.740	0.760	0.730	0.750	0.690	7,777,000
2024-10-08	0.720	0.730	0.700	0.730	0.671	841,000
2024-10-07	0.710	0.720	0.700	0.710	0.653	1,118,000
2024-10-04	0.680	0.720	0.670	0.710	0.653	5,015,000
2024-10-03	0.670	0.690	0.670	0.680	0.625	466,000
2024-10-02	0.700	0.700	0.670	0.670	0.616	2,388,000
2024-10-01	0.680	0.700	0.650	0.700	0.644	1,920,000
2024-09-30	0.720	0.730	0.690	0.690	0.634	2,025,000
2024-09-27	0.730	0.740	0.710	0.720	0.662	1,442,000
2024-09-26	0.710	0.740	0.710	0.730	0.671	951,000
2024-09-25	0.750	0.780	0.700	0.710	0.653	8,731,000
2024-09-24	0.800	0.800	0.750	0.760	0.699	3,329,000
2024-09-23	0.800	0.800	0.770	0.800	0.736	2,811,000
2024-09-20	0.750	0.800	0.740	0.800	0.736	17,395,000
2024-09-19	0.750	0.760	0.730	0.750	0.690	3,425,000
2024-09-18	0.740	0.770	0.740	0.760	0.699	2,648,000
2024-09-17	0.770	0.770	0.750	0.770	0.708	2,649,000
2024-09-16	0.750	0.780	0.720	0.770	0.708	5,378,000
2024-09-13	0.750	0.770	0.740	0.740	0.680	6,312,000
2024-09-12	0.730	0.770	0.730	0.760	0.699	15,845,000
2024-09-11	0.720	0.730	0.700	0.730	0.671	5,782,000
2024-09-10	0.750	0.750	0.720	0.730	0.671	2,055,000
2024-09-09	0.700	0.760	0.700	0.760	0.699	31,012,000
2024-09-06	0.710	0.710	0.680	0.700	0.644	2,755,000
2024-09-05	0.680	0.710	0.670	0.700	0.644	2,005,000
2024-09-04	0.680	0.710	0.670	0.710	0.653	8,114,000
2024-09-03	0.660	0.740	0.650	0.710	0.653	21,996,000
2024-09-02	0.680	0.680	0.640	0.670	0.616	1,277,000
2024-08-30	0.650	0.670	0.640	0.670	0.616	10,877,000
2024-08-29	0.680	0.680	0.650	0.660	0.607	2,457,000
2024-08-28	0.690	0.690	0.670	0.680	0.625	1,911,000
2024-08-27	0.660	0.700	0.650	0.700	0.644	4,198,000
2024-08-22	0.660	0.680	0.640	0.670	0.616	4,922,000
2024-08-21	0.630	0.710	0.620	0.670	0.616	26,576,000
2024-08-20	0.620	0.650	0.610	0.630	0.579	3,847,000
2024-08-19	0.620	0.650	0.600	0.650	0.598	7,162,000
2024-08-16	0.640	0.640	0.600	0.620	0.570	1,168,000
2024-08-15	0.580	0.650	0.560	0.630	0.579	7,467,000
2024-08-14	0.570	0.620	0.570	0.610	0.561	9,554,000
2024-08-13	0.620	0.680	0.560	0.570	0.524	18,748,000
2024-08-12	0.475	0.660	0.475	0.640	0.589	19,050,000
2024-08-09	0.450	0.455	0.450	0.455	0.418	330,000
2024-08-07	0.490	0.495	0.480	0.480	0.441	670,000
2024-08-06	0.425	0.490	0.425	0.450	0.414	39,000
2024-08-05	0.470	0.500	0.470	0.500	0.460	80,000
2024-08-01	0.460	0.500	0.460	0.490	0.451	2,100,000
2024-07-31	0.480	0.480	0.450	0.480	0.441	70,000
2024-07-30	0.480	0.480	0.480	0.480	0.441	10,000
2024-07-29	0.480	0.480	0.480	0.480	0.441	150,000
2024-07-26	0.485	0.510	0.480	0.480	0.441	1,780,000
2024-07-25	0.475	0.480	0.475	0.480	0.441	100,000
2024-07-23	0.460	0.480	0.450	0.480	0.441	410,000

← NewerPage 9 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.