Vistamalls, Inc. (PSE:STR)
Philippines
· Delayed Price · Currency is PHP 1.150
0.00 (0.00%)
At close: Dec 5, 2025
Vistamalls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 2, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 14,000 |
| Dec 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Nov 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 28,000 |
| Nov 27, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | 9.80% | 21,000 |
| Nov 26, 2025 | 1.14 | 1.14 | 1.00 | 1.02 | 1.02 | -10.53% | 86,000 |
| Nov 25, 2025 | 1.02 | 1.14 | 1.01 | 1.14 | 1.14 | 12.87% | 57,000 |
| Nov 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 19, 2025 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | 1.00% | 21,000 |
| Nov 18, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 18,000 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 24,000 |
| Nov 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 31,000 |
| Nov 12, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -4.55% | 29,000 |
| Nov 11, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -5.98% | 32,000 |
| Nov 10, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 6.36% | 37,000 |
| Nov 7, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 11,000 |
| Nov 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 5, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | - | 58,000 |
| Nov 4, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -12.90% | 23,000 |
| Nov 3, 2025 | 1.08 | 1.24 | 1.08 | 1.24 | 1.24 | -0.80% | 2,000 |
| Oct 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 7,000 |
| Oct 29, 2025 | 1.09 | 1.25 | 1.08 | 1.25 | 1.25 | 10.62% | 10,000 |
| Oct 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 8,000 |
| Oct 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 4,000 |
| Oct 24, 2025 | 1.29 | 1.29 | 1.15 | 1.15 | 1.15 | 6.48% | 34,000 |
| Oct 23, 2025 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -10.00% | 22,000 |
| Oct 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 21, 2025 | 1.27 | 1.27 | 1.11 | 1.20 | 1.20 | -5.51% | 64,000 |
| Oct 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 12.39% | 1,000 |
| Oct 17, 2025 | 1.35 | 1.35 | 1.13 | 1.13 | 1.13 | - | 25,000 |
| Oct 16, 2025 | 1.14 | 1.14 | 1.07 | 1.13 | 1.13 | -0.88% | 43,000 |
| Oct 15, 2025 | 1.22 | 1.22 | 1.09 | 1.14 | 1.14 | 3.64% | 172,000 |
| Oct 14, 2025 | 1.09 | 1.18 | 1.09 | 1.10 | 1.10 | -9.84% | 305,000 |
| Oct 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 9, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 91,000 |
| Oct 8, 2025 | 1.23 | 1.28 | 1.20 | 1.24 | 1.24 | -2.36% | 145,000 |
| Oct 7, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | - | 9,000 |
| Oct 6, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 2,000 |
| Oct 3, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 2,000 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 3,000 |
| Oct 1, 2025 | 1.31 | 1.31 | 1.22 | 1.30 | 1.30 | 4.84% | 12,000 |
| Sep 30, 2025 | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | -5.34% | 69,000 |
| Sep 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 9.17% | 1,000 |
| Sep 26, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 18,000 |
| Sep 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 24, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -3.85% | 13,000 |
| Sep 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.11% | 9,000 |
| Sep 22, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 65,000 |
| Sep 19, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | 3.08% | 2,000 |
| Sep 18, 2025 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.11% | 15,000 |
| Sep 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 15,000 |
| Sep 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 11, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -4.20% | 21,000 |
| Sep 10, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | - | 85,000 |
| Sep 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 47,000 |
| Sep 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 34,000 |
| Sep 5, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | 10,000 |
| Sep 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.23% | 2,000 |
| Sep 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 11,000 |
| Aug 29, 2025 | 1.39 | 1.42 | 1.35 | 1.42 | 1.42 | -2.74% | 23,000 |
| Aug 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 2,000 |
| Aug 27, 2025 | 1.39 | 1.45 | 1.38 | 1.45 | 1.45 | -0.68% | 5,000 |
| Aug 26, 2025 | 1.41 | 1.46 | 1.35 | 1.46 | 1.46 | - | 67,000 |
| Aug 22, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | -2.01% | 5,000 |
| Aug 20, 2025 | 1.49 | 1.49 | 1.44 | 1.49 | 1.49 | 3.47% | 7,000 |
| Aug 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 4,000 |
| Aug 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 13,000 |
| Aug 15, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 20,000 |
| Aug 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,000 |
| Aug 12, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 22,000 |
| Aug 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 6,000 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 2,000 |
| Aug 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 5, 2025 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 6.21% | 11,000 |
| Aug 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 5,000 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 3,000 |
| Jul 31, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 6,000 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 29, 2025 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | -1.96% | 28,000 |
| Jul 28, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 6.25% | 2,000 |
| Jul 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -5.88% | 1,000 |
| Jul 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jul 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jul 21, 2025 | 1.50 | 1.53 | 1.42 | 1.53 | 1.53 | 2.00% | 78,000 |
| Jul 18, 2025 | 1.42 | 1.52 | 1.42 | 1.50 | 1.50 | -1.96% | 10,000 |
| Jul 17, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | - | 2,000 |
| Jul 16, 2025 | 1.54 | 1.54 | 1.43 | 1.53 | 1.53 | -0.65% | 8,000 |