Vitarich Corporation (PSE:VITA)
Philippines
· Delayed Price · Currency is PHP 0.550
+0.010 (1.85%)
At close: Dec 5, 2025
Vitarich Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | - | 236,000 |
| Oct 6, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 144,000 |
| Oct 3, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 70,000 |
| Oct 2, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 3.70% | 5,000 |
| Oct 1, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | - | 298,000 |
| Sep 30, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 1,740,000 |
| Sep 29, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 290,000 |
| Sep 26, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 369,000 |
| Sep 25, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 645,000 |
| Sep 24, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 158,000 |
| Sep 23, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | - | 90,000 |
| Sep 22, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 140,000 |
| Sep 19, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 479,000 |
| Sep 18, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 275,000 |
| Sep 17, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 718,000 |
| Sep 16, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | - | 640,000 |
| Sep 15, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 80,000 |
| Sep 12, 2025 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | -1.75% | 1,180,000 |
| Sep 11, 2025 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | 1.79% | 993,000 |
| Sep 10, 2025 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | 1.82% | 1,587,000 |
| Sep 9, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 389,000 |
| Sep 8, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 312,000 |
| Sep 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 4,000 |
| Sep 4, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | - | 91,000 |
| Sep 3, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 1.82% | 1,261,000 |
| Sep 2, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | - | 1,168,000 |
| Sep 1, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 682,000 |
| Aug 29, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 662,000 |
| Aug 28, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 301,000 |
| Aug 27, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 701,000 |
| Aug 26, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 5.66% | 753,000 |
| Aug 22, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 2,267,000 |
| Aug 20, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | -1.79% | 2,392,000 |
| Aug 19, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 860,000 |
| Aug 18, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | - | 2,952,000 |
| Aug 15, 2025 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | -3.51% | 4,353,000 |
| Aug 14, 2025 | 0.65 | 0.67 | 0.50 | 0.57 | 0.57 | -14.93% | 25,501,000 |
| Aug 13, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 565,000 |
| Aug 12, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 1,009,000 |
| Aug 11, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -1.49% | 2,587,000 |
| Aug 8, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 1,182,000 |
| Aug 7, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 1,575,000 |
| Aug 6, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 1,854,000 |
| Aug 5, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 666,000 |
| Aug 4, 2025 | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | 4.76% | 2,763,000 |
| Aug 1, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 985,000 |
| Jul 31, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 423,000 |
| Jul 30, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | - | 1,512,000 |
| Jul 29, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 2,218,000 |
| Jul 28, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 1,453,000 |
| Jul 25, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 960,000 |
| Jul 24, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 1.64% | 1,438,000 |
| Jul 23, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 1,472,000 |
| Jul 22, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 895,000 |
| Jul 21, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 883,000 |
| Jul 18, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 933,000 |
| Jul 17, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 611,000 |
| Jul 16, 2025 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | - | 4,190,000 |