Skip to main content
Vistamalls, Inc. (PSE:STR)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.030
-0.030 (-2.83%)
At close: Apr 27, 2026

Vistamalls Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.061.061.031.031.03-2.83%56,000
Apr 24, 20261.061.061.061.061.06-25,000
Apr 23, 20261.061.061.061.061.06-0.93%5,000
Apr 22, 20261.071.071.071.071.07--
Apr 21, 20261.071.071.071.071.07-1.83%2,000
Apr 20, 20261.081.091.061.091.09-1.80%141,000
Apr 17, 20261.071.111.071.111.113.74%40,000
Apr 16, 20261.071.081.071.071.07-9,000
Apr 15, 20261.061.081.061.071.071.90%32,000
Apr 14, 20261.051.051.041.051.05-42,000
Apr 13, 20261.041.051.041.051.05-3.67%348,000
Apr 10, 20261.091.091.091.091.09--
Apr 8, 20261.051.091.051.091.09-50,000
Apr 7, 20261.091.091.091.091.093.81%1,000
Apr 6, 20261.051.051.051.051.050.96%22,000
Apr 1, 20261.061.101.031.041.040.97%37,000
Mar 31, 20261.071.071.031.031.03-4.63%65,000
Mar 30, 20261.081.081.081.081.08--
Mar 27, 20261.081.081.081.081.08--
Mar 26, 20261.081.081.081.081.08-1,000
Mar 25, 20261.081.081.081.081.08-0.92%2,000
Mar 24, 20261.021.091.021.091.09-1.80%6,000
Mar 23, 20261.111.111.111.111.11-2.63%45,000
Mar 19, 20261.141.141.141.141.14-2,000
Mar 18, 20261.141.141.141.141.14-1.72%37,000
Mar 17, 20261.071.161.071.161.16-0.85%9,000
Mar 16, 20261.131.171.051.171.17-0.85%14,000
Mar 13, 20261.181.181.181.181.18--
Mar 12, 20261.181.181.181.181.18--
Mar 11, 20261.181.181.181.181.18--
Mar 10, 20261.091.181.091.181.188.26%4,000
Mar 9, 20261.191.191.021.091.09-8.40%49,000
Mar 6, 20261.021.191.021.191.195.31%6,000
Mar 5, 20261.131.131.131.131.13--
Mar 4, 20261.131.131.131.131.13-1,000
Mar 3, 20261.131.131.131.131.13--
Mar 2, 20261.131.131.031.131.13-36,000
Feb 27, 20261.131.131.131.131.13--
Feb 26, 20261.131.131.131.131.13-1.74%2,000
Feb 25, 20261.151.151.151.151.15-41,000
Feb 24, 20261.151.151.151.151.15-25,000
Feb 23, 20261.151.151.151.151.15-3,000
Feb 20, 20261.201.201.151.151.15-33,000
Feb 19, 20261.251.251.151.151.15-8.00%97,000
Feb 18, 20261.251.251.251.251.25-2,000
Feb 16, 20261.261.351.251.251.25-0.79%20,000
Feb 13, 20261.271.271.261.261.262.44%5,000
Feb 12, 20261.231.231.231.231.232.50%2,000
Feb 11, 20261.231.231.171.201.20-4.00%111,000
Feb 10, 20261.251.251.251.251.25--
Feb 9, 20261.301.301.251.251.25-6,000
Feb 6, 20261.171.401.171.251.256.84%25,000
Feb 5, 20261.171.171.171.171.17-0.85%23,000
Feb 4, 20261.181.181.181.181.18-50,000
Feb 3, 20261.201.201.181.181.18-3.28%13,000
Feb 2, 20261.221.221.221.221.22-41,000
Jan 30, 20261.221.221.131.221.22-5,000
Jan 29, 20261.221.221.221.221.22--
Jan 28, 20261.221.221.221.221.22-0.81%4,000
Jan 27, 20261.231.231.231.231.23--
Jan 26, 20261.081.231.081.231.23-5.38%5,000
Jan 23, 20261.301.301.301.301.30--
Jan 22, 20261.311.311.291.301.30-3.70%7,000
Jan 21, 20261.351.351.351.351.35--
Jan 20, 20261.351.351.351.351.35--
Jan 19, 20261.351.351.351.351.35--
Jan 16, 20261.351.351.351.351.35-2,000
Jan 15, 20261.431.431.351.351.35-6.25%12,000
Jan 14, 20261.231.651.051.441.4416.13%72,000
Jan 13, 20261.241.251.241.241.200.81%32,000
Jan 12, 20261.201.251.201.231.192.50%19,000
Jan 9, 20261.201.211.201.201.161.69%18,000
Jan 8, 20261.201.211.181.181.14-1.67%73,000
Jan 7, 20261.251.251.191.201.161.69%9,000
Jan 6, 20261.231.231.181.181.14-3.28%66,000
Jan 5, 20261.221.221.221.221.18-0.81%16,000
Jan 2, 20261.251.251.231.231.19-1.60%9,000
Dec 29, 20251.151.301.101.251.2111.61%87,000
Dec 26, 20251.081.081.081.121.08--
Dec 23, 20251.081.081.081.121.08--
Dec 22, 20251.121.121.121.121.08-18,000
Dec 19, 20251.081.081.081.121.08--
Dec 18, 20251.081.081.081.121.08--
Dec 17, 20251.141.141.111.121.08-0.88%16,000
Dec 16, 20251.131.131.131.131.09-1,000
Dec 15, 20251.041.131.041.131.09-1.74%10,000
Dec 12, 20251.111.111.111.151.11--
Dec 11, 20251.101.151.101.151.11-4,000
Dec 10, 20251.151.151.151.151.112.68%1,000
Dec 9, 20251.151.151.121.121.08-2.61%41,000
Dec 5, 20251.111.111.111.151.11--
Dec 4, 20251.111.111.111.151.11--
Dec 3, 20251.111.111.111.151.11--
Dec 2, 20251.121.151.121.151.112.68%14,000
Dec 1, 20251.081.081.081.121.08--
Nov 28, 20251.121.121.121.121.08-28,000
Nov 27, 20251.151.151.101.121.089.80%21,000
Nov 26, 20251.141.141.001.020.98-10.53%86,000
Nov 25, 20251.021.141.011.141.1012.87%57,000
Nov 24, 20250.970.970.971.010.97--