Vitarich Corporation (PSE:VITA)
Philippines
· Delayed Price · Currency is PHP 0.540
0.00 (0.00%)
At close: Apr 28, 2026
Vitarich Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 1,693,000 |
| Apr 27, 2026 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 160,000 |
| Apr 24, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 1,089,000 |
| Apr 23, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 159,000 |
| Apr 22, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 419,000 |
| Apr 21, 2026 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 1,773,000 |
| Apr 20, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 303,000 |
| Apr 17, 2026 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | - | 139,000 |
| Apr 16, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 301,000 |
| Apr 15, 2026 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -3.39% | 240,000 |
| Apr 14, 2026 | 0.58 | 0.59 | 0.54 | 0.59 | 0.59 | -3.28% | 888,000 |
| Apr 13, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.56 | -1.61% | 1,798,000 |
| Apr 10, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.57 | - | 1,691,000 |
| Apr 8, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.57 | - | 3,533,000 |
| Apr 7, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.57 | - | 627,000 |
| Apr 6, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.57 | 1.64% | 354,000 |
| Apr 1, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.56 | 1.67% | 329,000 |
| Mar 31, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.55 | - | 155,000 |
| Mar 30, 2026 | 0.61 | 0.63 | 0.59 | 0.60 | 0.55 | - | 3,038,000 |
| Mar 27, 2026 | 0.59 | 0.63 | 0.59 | 0.60 | 0.55 | 7.14% | 25,950,000 |
| Mar 26, 2026 | 0.56 | 0.56 | 0.54 | 0.56 | 0.51 | -1.75% | 751,000 |
| Mar 25, 2026 | 0.56 | 0.57 | 0.54 | 0.57 | 0.52 | - | 340,000 |
| Mar 24, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.52 | - | 6,000 |
| Mar 23, 2026 | 0.55 | 0.57 | 0.53 | 0.57 | 0.52 | 3.64% | 1,040,000 |
| Mar 19, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.51 | - | 160,000 |
| Mar 18, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.51 | - | - |
| Mar 17, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.51 | - | 209,000 |
| Mar 16, 2026 | 0.55 | 0.55 | 0.53 | 0.55 | 0.51 | - | 12,000 |
| Mar 13, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.51 | 1.85% | 11,000 |
| Mar 12, 2026 | 0.55 | 0.55 | 0.53 | 0.54 | 0.50 | -1.82% | 3,222,000 |
| Mar 11, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.51 | - | 19,000 |
| Mar 10, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.51 | - | 374,000 |
| Mar 9, 2026 | 0.57 | 0.57 | 0.55 | 0.55 | 0.51 | -3.51% | 651,000 |
| Mar 6, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.52 | - | 54,000 |
| Mar 5, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.52 | - | 85,000 |
| Mar 4, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.52 | 3.64% | 1,000 |
| Mar 3, 2026 | 0.56 | 0.57 | 0.55 | 0.55 | 0.51 | -1.79% | 136,000 |
| Mar 2, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.51 | -1.75% | 62,000 |
| Feb 27, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.52 | - | 646,000 |
| Feb 26, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.52 | 1.79% | 1,204,000 |
| Feb 25, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | 0.51 | -1.75% | 26,000 |
| Feb 24, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.52 | 1.79% | 66,000 |
| Feb 23, 2026 | 0.58 | 0.58 | 0.55 | 0.56 | 0.51 | 1.82% | 252,000 |
| Feb 20, 2026 | 0.60 | 0.60 | 0.55 | 0.55 | 0.51 | - | 780,000 |
| Feb 19, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.51 | - | - |
| Feb 18, 2026 | 0.56 | 0.57 | 0.55 | 0.55 | 0.51 | -1.79% | 300,000 |
| Feb 16, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.51 | - | 2,000 |
| Feb 13, 2026 | 0.56 | 0.56 | 0.54 | 0.56 | 0.51 | - | 317,000 |
| Feb 12, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.51 | - | 47,000 |
| Feb 11, 2026 | 0.54 | 0.56 | 0.54 | 0.56 | 0.51 | 1.82% | 141,000 |
| Feb 10, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.51 | - | 108,000 |
| Feb 9, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.51 | -1.79% | 22,000 |
| Feb 6, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.51 | - | 187,000 |
| Feb 5, 2026 | 0.54 | 0.57 | 0.54 | 0.56 | 0.51 | 1.82% | 896,000 |
| Feb 4, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.51 | - | 42,000 |
| Feb 3, 2026 | 0.55 | 0.57 | 0.54 | 0.55 | 0.51 | - | 69,000 |
| Feb 2, 2026 | 0.55 | 0.57 | 0.55 | 0.55 | 0.51 | 1.85% | 325,000 |
| Jan 30, 2026 | 0.56 | 0.57 | 0.54 | 0.54 | 0.50 | -1.82% | 1,092,000 |
| Jan 29, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.51 | -1.79% | 88,000 |
| Jan 28, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.51 | 1.82% | 369,000 |
| Jan 27, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.51 | - | 32,000 |
| Jan 26, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.51 | - | 971,000 |
| Jan 23, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.51 | 1.85% | 107,000 |
| Jan 22, 2026 | 0.54 | 0.57 | 0.54 | 0.54 | 0.50 | - | 1,452,000 |
| Jan 21, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.50 | - | 340,000 |
| Jan 20, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.50 | -1.82% | 1,048,000 |
| Jan 19, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.51 | - | 261,000 |
| Jan 16, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.51 | 1.85% | 1,034,000 |
| Jan 15, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.50 | - | 1,132,000 |
| Jan 14, 2026 | 0.55 | 0.56 | 0.54 | 0.54 | 0.50 | -1.82% | 423,000 |
| Jan 13, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.51 | -1.79% | 360,000 |
| Jan 12, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.51 | - | 580,000 |
| Jan 9, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.51 | 1.82% | 148,000 |
| Jan 8, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.51 | 1.85% | 745,000 |
| Jan 7, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.50 | -1.82% | 130,000 |
| Jan 6, 2026 | 0.54 | 0.55 | 0.53 | 0.55 | 0.51 | - | 112,000 |
| Jan 5, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.51 | 1.85% | 47,000 |
| Jan 2, 2026 | 0.53 | 0.55 | 0.53 | 0.54 | 0.50 | 1.89% | 135,000 |
| Dec 29, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.49 | -3.64% | 618,000 |
| Dec 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.51 | - | 24,000 |
| Dec 23, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.51 | - | 558,000 |
| Dec 22, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.51 | 1.85% | 1,826,000 |
| Dec 19, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.50 | - | 157,000 |
| Dec 18, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.50 | -1.82% | 56,000 |
| Dec 17, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.51 | - | 10,000 |
| Dec 16, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.51 | - | 74,000 |
| Dec 15, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.51 | 3.77% | 29,000 |
| Dec 12, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.49 | - | 23,000 |
| Dec 11, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.49 | -3.64% | 314,000 |
| Dec 10, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.51 | 1.85% | 4,000 |
| Dec 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.50 | -1.82% | 523,000 |
| Dec 5, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.51 | 1.85% | 257,000 |
| Dec 4, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.50 | -3.57% | 51,000 |
| Dec 3, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.51 | - | 42,000 |
| Dec 2, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.51 | 3.70% | 138,000 |
| Dec 1, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.50 | -3.57% | 302,000 |
| Nov 28, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.51 | 3.70% | 1,207,000 |
| Nov 27, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.50 | -1.82% | 884,000 |
| Nov 26, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.51 | 1.85% | 368,000 |
| Nov 25, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.50 | -1.82% | 586,000 |