Vistamalls, Inc. (PSE:STR)
Philippines
· Delayed Price · Currency is PHP 1.130
0.00 (0.00%)
Last updated: Mar 2, 2026, 10:29 AM PST
Vistamalls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Feb 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 2,000 |
| Feb 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 41,000 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 25,000 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 3,000 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | - | 33,000 |
| Feb 19, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -8.00% | 97,000 |
| Feb 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,000 |
| Feb 16, 2026 | 1.26 | 1.35 | 1.25 | 1.25 | 1.25 | -0.79% | 20,000 |
| Feb 13, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 2.44% | 5,000 |
| Feb 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 2,000 |
| Feb 11, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -4.00% | 111,000 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 9, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | - | 6,000 |
| Feb 6, 2026 | 1.17 | 1.40 | 1.17 | 1.25 | 1.25 | 6.84% | 25,000 |
| Feb 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 23,000 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 50,000 |
| Feb 3, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -3.28% | 13,000 |
| Feb 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 41,000 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.13 | 1.22 | 1.22 | - | 5,000 |
| Jan 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 4,000 |
| Jan 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 26, 2026 | 1.08 | 1.23 | 1.08 | 1.23 | 1.23 | -5.38% | 5,000 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 22, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -3.70% | 7,000 |
| Jan 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,000 |
| Jan 15, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -6.25% | 12,000 |
| Jan 14, 2026 | 1.23 | 1.65 | 1.05 | 1.44 | 1.44 | 16.13% | 72,000 |
| Jan 13, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.20 | 0.81% | 32,000 |
| Jan 12, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.19 | 2.50% | 19,000 |
| Jan 9, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.16 | 1.69% | 18,000 |
| Jan 8, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.14 | -1.67% | 73,000 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.16 | 1.69% | 9,000 |
| Jan 6, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.14 | -3.28% | 66,000 |
| Jan 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | -0.81% | 16,000 |
| Jan 2, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.19 | -1.60% | 9,000 |
| Dec 29, 2025 | 1.15 | 1.30 | 1.10 | 1.25 | 1.21 | 11.61% | 87,000 |
| Dec 26, 2025 | 1.08 | 1.08 | 1.08 | 1.12 | 1.08 | - | - |
| Dec 23, 2025 | 1.08 | 1.08 | 1.08 | 1.12 | 1.08 | - | - |
| Dec 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | - | 18,000 |
| Dec 19, 2025 | 1.08 | 1.08 | 1.08 | 1.12 | 1.08 | - | - |
| Dec 18, 2025 | 1.08 | 1.08 | 1.08 | 1.12 | 1.08 | - | - |
| Dec 17, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.08 | -0.88% | 16,000 |
| Dec 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | - | 1,000 |
| Dec 15, 2025 | 1.04 | 1.13 | 1.04 | 1.13 | 1.09 | -1.74% | 10,000 |
| Dec 12, 2025 | 1.11 | 1.11 | 1.11 | 1.15 | 1.11 | - | - |
| Dec 11, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.11 | - | 4,000 |
| Dec 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | 2.68% | 1,000 |
| Dec 9, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.08 | -2.61% | 41,000 |
| Dec 5, 2025 | 1.11 | 1.11 | 1.11 | 1.15 | 1.11 | - | - |
| Dec 4, 2025 | 1.11 | 1.11 | 1.11 | 1.15 | 1.11 | - | - |
| Dec 3, 2025 | 1.11 | 1.11 | 1.11 | 1.15 | 1.11 | - | - |
| Dec 2, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.11 | 2.68% | 14,000 |
| Dec 1, 2025 | 1.08 | 1.08 | 1.08 | 1.12 | 1.08 | - | - |
| Nov 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | - | 28,000 |
| Nov 27, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.08 | 9.80% | 21,000 |
| Nov 26, 2025 | 1.14 | 1.14 | 1.00 | 1.02 | 0.98 | -10.53% | 86,000 |
| Nov 25, 2025 | 1.02 | 1.14 | 1.01 | 1.14 | 1.10 | 12.87% | 57,000 |
| Nov 24, 2025 | 0.97 | 0.97 | 0.97 | 1.01 | 0.97 | - | - |
| Nov 21, 2025 | 0.97 | 0.97 | 0.97 | 1.01 | 0.97 | - | - |
| Nov 20, 2025 | 0.97 | 0.97 | 0.97 | 1.01 | 0.97 | - | - |
| Nov 19, 2025 | 1.07 | 1.07 | 1.01 | 1.01 | 0.97 | 1.00% | 21,000 |
| Nov 18, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 0.97 | -4.76% | 18,000 |
| Nov 17, 2025 | 1.01 | 1.01 | 1.01 | 1.05 | 1.01 | - | - |
| Nov 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | - | 24,000 |
| Nov 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | - | 31,000 |
| Nov 12, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.01 | -4.55% | 29,000 |
| Nov 11, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.06 | -5.98% | 32,000 |
| Nov 10, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.13 | 6.36% | 37,000 |
| Nov 7, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.06 | 1.85% | 11,000 |
| Nov 6, 2025 | 1.04 | 1.04 | 1.04 | 1.08 | 1.04 | - | - |
| Nov 5, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.04 | - | 58,000 |
| Nov 4, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.04 | -12.90% | 23,000 |
| Nov 3, 2025 | 1.08 | 1.24 | 1.08 | 1.24 | 1.20 | -0.80% | 2,000 |
| Oct 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | - | 7,000 |
| Oct 29, 2025 | 1.09 | 1.25 | 1.08 | 1.25 | 1.21 | 10.62% | 10,000 |
| Oct 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | -1.74% | 8,000 |
| Oct 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | 4,000 |
| Oct 24, 2025 | 1.29 | 1.29 | 1.15 | 1.15 | 1.11 | 6.48% | 34,000 |
| Oct 23, 2025 | 1.19 | 1.19 | 1.08 | 1.08 | 1.04 | -10.00% | 22,000 |
| Oct 22, 2025 | 1.16 | 1.16 | 1.16 | 1.20 | 1.16 | - | - |
| Oct 21, 2025 | 1.27 | 1.27 | 1.11 | 1.20 | 1.16 | -5.51% | 64,000 |
| Oct 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | 12.39% | 1,000 |
| Oct 17, 2025 | 1.35 | 1.35 | 1.13 | 1.13 | 1.09 | - | 25,000 |
| Oct 16, 2025 | 1.14 | 1.14 | 1.07 | 1.13 | 1.09 | -0.88% | 43,000 |
| Oct 15, 2025 | 1.22 | 1.22 | 1.09 | 1.14 | 1.10 | 3.64% | 172,000 |
| Oct 14, 2025 | 1.09 | 1.18 | 1.09 | 1.10 | 1.06 | -9.84% | 305,000 |
| Oct 13, 2025 | 1.18 | 1.18 | 1.18 | 1.22 | 1.18 | - | - |
| Oct 10, 2025 | 1.18 | 1.18 | 1.18 | 1.22 | 1.18 | - | - |
| Oct 9, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.18 | -1.61% | 91,000 |
| Oct 8, 2025 | 1.23 | 1.28 | 1.20 | 1.24 | 1.20 | -2.36% | 145,000 |
| Oct 7, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.23 | - | 9,000 |
| Oct 6, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.23 | - | 2,000 |
| Oct 3, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.23 | 1.60% | 2,000 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.21 | -3.85% | 3,000 |
| Oct 1, 2025 | 1.31 | 1.31 | 1.22 | 1.30 | 1.25 | 4.84% | 12,000 |