Vitarich Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.540	0.570	0.540	0.540	0.497	1,452,000
2026-01-21	0.540	0.540	0.530	0.540	0.497	340,000
2026-01-20	0.540	0.550	0.540	0.540	0.497	1,048,000
2026-01-19	0.550	0.550	0.540	0.550	0.506	261,000
2026-01-16	0.540	0.550	0.540	0.550	0.506	1,034,000
2026-01-15	0.550	0.550	0.540	0.540	0.497	1,132,000
2026-01-14	0.550	0.560	0.540	0.540	0.497	423,000
2026-01-13	0.550	0.550	0.540	0.550	0.506	360,000
2026-01-12	0.550	0.560	0.550	0.560	0.515	580,000
2026-01-09	0.550	0.560	0.540	0.560	0.515	148,000
2026-01-08	0.550	0.550	0.550	0.550	0.506	745,000
2026-01-07	0.530	0.540	0.530	0.540	0.497	130,000
2026-01-06	0.540	0.550	0.530	0.550	0.506	112,000
2026-01-05	0.540	0.550	0.540	0.550	0.506	47,000
2026-01-02	0.530	0.550	0.530	0.540	0.497	135,000
2025-12-29	0.540	0.550	0.530	0.530	0.487	618,000
2025-12-26	0.550	0.550	0.550	0.550	0.506	24,000
2025-12-23	0.550	0.550	0.540	0.550	0.506	558,000
2025-12-22	0.540	0.550	0.540	0.550	0.506	1,826,000
2025-12-19	0.560	0.560	0.540	0.540	0.497	157,000
2025-12-18	0.550	0.550	0.540	0.540	0.497	56,000
2025-12-17	0.530	0.560	0.530	0.550	0.506	10,000
2025-12-16	0.530	0.550	0.530	0.550	0.506	74,000
2025-12-15	0.530	0.550	0.530	0.550	0.506	29,000
2025-12-12	0.550	0.550	0.530	0.530	0.487	23,000
2025-12-11	0.540	0.540	0.530	0.530	0.487	314,000
2025-12-10	0.530	0.550	0.530	0.550	0.506	4,000
2025-12-09	0.540	0.540	0.540	0.540	0.497	523,000
2025-12-05	0.540	0.550	0.540	0.550	0.506	257,000
2025-12-04	0.550	0.550	0.540	0.540	0.497	51,000
2025-12-03	0.540	0.560	0.540	0.560	0.515	42,000
2025-12-02	0.540	0.560	0.540	0.560	0.515	138,000
2025-12-01	0.560	0.570	0.540	0.540	0.497	302,000
2025-11-28	0.550	0.560	0.550	0.560	0.515	1,207,000
2025-11-27	0.540	0.550	0.530	0.540	0.497	884,000
2025-11-26	0.540	0.550	0.530	0.550	0.506	368,000
2025-11-25	0.530	0.540	0.530	0.540	0.497	586,000
2025-11-24	0.550	0.560	0.550	0.550	0.506	65,000
2025-11-21	0.530	0.560	0.530	0.550	0.506	581,000
2025-11-20	0.530	0.530	0.530	0.530	0.487	299,000
2025-11-19	0.540	0.540	0.530	0.530	0.487	81,000
2025-11-18	0.540	0.550	0.540	0.540	0.497	335,000
2025-11-17	0.530	0.550	0.520	0.540	0.497	151,000
2025-11-14	0.540	0.550	0.530	0.530	0.487	1,940,000
2025-11-13	0.540	0.560	0.540	0.540	0.497	1,097,000
2025-11-12	0.550	0.560	0.540	0.550	0.506	328,000
2025-11-11	0.560	0.570	0.550	0.550	0.506	290,000
2025-11-10	0.560	0.570	0.550	0.560	0.515	196,000
2025-11-07	0.550	0.570	0.550	0.550	0.506	595,000
2025-11-06	0.570	0.570	0.550	0.560	0.515	292,000
2025-11-05	0.550	0.570	0.550	0.570	0.524	219,000
2025-11-04	0.570	0.570	0.550	0.550	0.506	337,000
2025-11-03	0.570	0.570	0.550	0.570	0.524	1,056,000
2025-10-30	0.560	0.570	0.560	0.570	0.524	240,000
2025-10-29	0.570	0.570	0.550	0.560	0.515	536,000
2025-10-28	0.560	0.570	0.540	0.550	0.506	837,000
2025-10-27	0.560	0.570	0.530	0.540	0.497	318,000
2025-10-24	0.540	0.560	0.530	0.560	0.515	1,096,000
2025-10-23	0.570	0.570	0.540	0.560	0.515	332,000
2025-10-22	0.550	0.570	0.540	0.570	0.524	1,230,000

← NewerPage 4 of 21 · 1,206 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.