Vitarich Corporation (PSE:VITA)
Philippines
· Delayed Price · Currency is PHP 0.570
0.00 (0.00%)
At close: Mar 5, 2026
Vitarich Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | - | 54,000 |
| Mar 5, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 85,000 |
| Mar 4, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.64% | 1,000 |
| Mar 3, 2026 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 136,000 |
| Mar 2, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 62,000 |
| Feb 27, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 646,000 |
| Feb 26, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 1,204,000 |
| Feb 25, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 26,000 |
| Feb 24, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 66,000 |
| Feb 23, 2026 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | 1.82% | 252,000 |
| Feb 20, 2026 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | - | 780,000 |
| Feb 19, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Feb 18, 2026 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 300,000 |
| Feb 16, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 2,000 |
| Feb 13, 2026 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | - | 317,000 |
| Feb 12, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 47,000 |
| Feb 11, 2026 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 141,000 |
| Feb 10, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | - | 108,000 |
| Feb 9, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 22,000 |
| Feb 6, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | - | 187,000 |
| Feb 5, 2026 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 1.82% | 896,000 |
| Feb 4, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 42,000 |
| Feb 3, 2026 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | - | 69,000 |
| Feb 2, 2026 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | 1.85% | 325,000 |
| Jan 30, 2026 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -1.82% | 1,092,000 |
| Jan 29, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -1.79% | 88,000 |
| Jan 28, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 369,000 |
| Jan 27, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 32,000 |
| Jan 26, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 971,000 |
| Jan 23, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 107,000 |
| Jan 22, 2026 | 0.54 | 0.57 | 0.54 | 0.54 | 0.54 | - | 1,452,000 |
| Jan 21, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 340,000 |
| Jan 20, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 1,048,000 |
| Jan 19, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 261,000 |
| Jan 16, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 1,034,000 |
| Jan 15, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 1,132,000 |
| Jan 14, 2026 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 423,000 |
| Jan 13, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -1.79% | 360,000 |
| Jan 12, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 580,000 |
| Jan 9, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 148,000 |
| Jan 8, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 745,000 |
| Jan 7, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -1.82% | 130,000 |
| Jan 6, 2026 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | - | 112,000 |
| Jan 5, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 47,000 |
| Jan 2, 2026 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 135,000 |
| Dec 29, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 618,000 |
| Dec 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 24,000 |
| Dec 23, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 558,000 |
| Dec 22, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 1,826,000 |
| Dec 19, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | - | 157,000 |
| Dec 18, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 56,000 |
| Dec 17, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | - | 10,000 |
| Dec 16, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | - | 74,000 |
| Dec 15, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 29,000 |
| Dec 12, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | - | 23,000 |
| Dec 11, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -3.64% | 314,000 |
| Dec 10, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 4,000 |
| Dec 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 523,000 |
| Dec 5, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 257,000 |
| Dec 4, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -3.57% | 51,000 |
| Dec 3, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | - | 42,000 |
| Dec 2, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 3.70% | 138,000 |
| Dec 1, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -3.57% | 302,000 |
| Nov 28, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 3.70% | 1,207,000 |
| Nov 27, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 884,000 |
| Nov 26, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 368,000 |
| Nov 25, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -1.82% | 586,000 |
| Nov 24, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 65,000 |
| Nov 21, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | 3.77% | 581,000 |
| Nov 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 299,000 |
| Nov 19, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 81,000 |
| Nov 18, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 335,000 |
| Nov 17, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | 1.89% | 151,000 |
| Nov 14, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 1,940,000 |
| Nov 13, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 1,097,000 |
| Nov 12, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 328,000 |
| Nov 11, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 290,000 |
| Nov 10, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 196,000 |
| Nov 7, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 595,000 |
| Nov 6, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 292,000 |
| Nov 5, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 219,000 |
| Nov 4, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -3.51% | 337,000 |
| Nov 3, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 1,056,000 |
| Oct 30, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 240,000 |
| Oct 29, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 536,000 |
| Oct 28, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | 1.85% | 837,000 |
| Oct 27, 2025 | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -3.57% | 318,000 |
| Oct 24, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | - | 1,096,000 |
| Oct 23, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -1.75% | 332,000 |
| Oct 22, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 1.79% | 1,230,000 |
| Oct 21, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 1,539,000 |
| Oct 20, 2025 | 0.51 | 0.56 | 0.51 | 0.55 | 0.55 | 7.84% | 2,454,000 |
| Oct 17, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -5.56% | 691,000 |
| Oct 16, 2025 | 0.49 | 0.54 | 0.48 | 0.54 | 0.54 | 10.20% | 1,920,000 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 400,000 |
| Oct 14, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -4.81% | 2,154,000 |
| Oct 13, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 2,467,000 |
| Oct 10, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 894,000 |
| Oct 9, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | -1.82% | 4,815,000 |
| Oct 8, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | - | 433,000 |