Villar Land Holdings Corp. (PSE:VLC)
Philippines
· Delayed Price · Currency is PHP 579.00
-21.00 (-3.50%)
At close: Feb 27, 2026
Villar Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 580.00 | 580.00 | 570.00 | 579.00 | 579.00 | -3.50% | 2,390 |
| Feb 26, 2026 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | -0.83% | 60 |
| Feb 25, 2026 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | -0.82% | 100 |
| Feb 24, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0.83% | 10 |
| Feb 23, 2026 | 601.00 | 605.00 | 600.00 | 605.00 | 605.00 | 0.83% | 130 |
| Feb 20, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 3.45% | 150 |
| Feb 19, 2026 | 602.00 | 602.00 | 580.00 | 580.00 | 580.00 | -3.65% | 290 |
| Feb 18, 2026 | 580.00 | 602.00 | 580.00 | 602.00 | 602.00 | 3.79% | 270 |
| Feb 16, 2026 | 650.00 | 650.00 | 562.50 | 580.00 | 580.00 | -14.33% | 730 |
| Feb 13, 2026 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | - | 130 |
| Feb 12, 2026 | 662.00 | 678.00 | 635.00 | 677.00 | 677.00 | -0.44% | 590 |
| Feb 11, 2026 | 689.00 | 689.00 | 680.00 | 680.00 | 680.00 | -0.73% | 540 |
| Feb 10, 2026 | 750.00 | 750.00 | 650.50 | 685.00 | 685.00 | -8.67% | 570 |
| Feb 9, 2026 | 800.00 | 800.00 | 680.50 | 750.00 | 750.00 | -13.29% | 490 |
| Feb 6, 2026 | 865.00 | 865.00 | 864.00 | 865.00 | 865.00 | - | 360 |
| Feb 5, 2026 | 679.00 | 865.00 | 679.00 | 865.00 | 865.00 | 27.39% | 1,480 |
| Feb 4, 2026 | 618.00 | 700.00 | 618.00 | 679.00 | 679.00 | 11.68% | 1,340 |
| Feb 3, 2026 | 665.00 | 667.00 | 601.00 | 608.00 | 608.00 | -8.85% | 800 |
| Feb 2, 2026 | 700.00 | 710.00 | 667.00 | 667.00 | 667.00 | -28.51% | 1,360 |
| Jan 30, 2026 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | - | - |
| Jan 29, 2026 | 760.00 | 933.00 | 760.00 | 933.00 | 933.00 | -0.11% | 180 |
| Jan 28, 2026 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | - | - |
| Jan 27, 2026 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | - | - |
| Jan 26, 2026 | 900.00 | 934.00 | 900.00 | 934.00 | 934.00 | - | 380 |
| Jan 23, 2026 | 932.00 | 934.00 | 920.00 | 934.00 | 934.00 | - | 220 |
| Jan 22, 2026 | 937.00 | 937.00 | 934.00 | 934.00 | 934.00 | -2.45% | 120 |
| Jan 21, 2026 | 951.00 | 957.50 | 951.00 | 957.50 | 957.50 | -3.96% | 120 |
| Jan 20, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | - | - |
| Jan 19, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | - | 70 |
| Jan 16, 2026 | 956.00 | 998.00 | 956.00 | 997.00 | 997.00 | -0.40% | 95 |
| Jan 15, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.20% | 20 |
| Jan 14, 2026 | 1,000.00 | 1,000.00 | 951.00 | 999.00 | 999.00 | -2.06% | 250 |
| Jan 13, 2026 | 1,001.00 | 1,020.00 | 930.00 | 1,020.00 | 1,020.00 | - | 85 |
| Jan 12, 2026 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.49% | 55 |
| Jan 9, 2026 | 1,078.00 | 1,078.00 | 1,025.00 | 1,025.00 | 1,025.00 | -5.09% | 120 |
| Jan 8, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.93% | 5 |
| Jan 7, 2026 | 1,020.00 | 1,090.00 | 1,020.00 | 1,070.00 | 1,070.00 | 4.90% | 160 |
| Jan 6, 2026 | 1,003.00 | 1,100.00 | 1,001.00 | 1,020.00 | 1,020.00 | -8.77% | 305 |
| Jan 5, 2026 | 1,049.00 | 1,140.00 | 1,049.00 | 1,118.00 | 1,118.00 | 12.08% | 330 |
| Jan 2, 2026 | 1,000.00 | 1,000.00 | 935.50 | 997.50 | 997.50 | -0.25% | 85 |
| Dec 29, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 155 |
| Dec 26, 2025 | 933.00 | 1,000.00 | 933.00 | 1,000.00 | 1,000.00 | - | 90 |
| Dec 23, 2025 | 999.00 | 1,004.00 | 925.00 | 1,000.00 | 1,000.00 | -0.40% | 210 |
| Dec 22, 2025 | 900.50 | 1,004.00 | 900.50 | 1,004.00 | 1,004.00 | 0.90% | 190 |
| Dec 19, 2025 | 900.00 | 998.00 | 900.00 | 995.00 | 995.00 | -2.93% | 675 |
| Dec 18, 2025 | 998.00 | 1,025.00 | 998.00 | 1,025.00 | 1,025.00 | 2.91% | 50 |
| Dec 17, 2025 | 996.00 | 996.00 | 931.00 | 996.00 | 996.00 | - | 80 |
| Dec 16, 2025 | 1,000.00 | 1,000.00 | 909.00 | 996.00 | 996.00 | -0.40% | 265 |
| Dec 15, 2025 | 1,000.00 | 1,050.00 | 860.00 | 1,000.00 | 1,000.00 | - | 560 |
| Dec 12, 2025 | 1,229.00 | 1,229.00 | 1,000.00 | 1,000.00 | 1,000.00 | -18.77% | 1,665 |
| Dec 11, 2025 | 1,301.00 | 1,301.00 | 1,222.00 | 1,231.00 | 1,231.00 | -8.13% | 210 |
| Dec 10, 2025 | 1,353.00 | 1,353.00 | 1,290.00 | 1,340.00 | 1,340.00 | -0.89% | 295 |
| Dec 9, 2025 | 1,351.00 | 1,400.00 | 1,350.00 | 1,352.00 | 1,352.00 | -6.11% | 115 |
| Dec 5, 2025 | 1,381.00 | 1,495.00 | 1,351.00 | 1,440.00 | 1,440.00 | -0.62% | 560 |
| Dec 4, 2025 | 1,425.00 | 1,449.00 | 1,270.00 | 1,449.00 | 1,449.00 | 2.04% | 465 |
| Dec 3, 2025 | 1,294.00 | 1,450.00 | 1,150.00 | 1,420.00 | 1,420.00 | 9.31% | 1,210 |
| Dec 2, 2025 | 1,720.00 | 1,720.00 | 1,299.00 | 1,299.00 | 1,299.00 | -24.48% | 1,995 |
| Dec 1, 2025 | 1,798.00 | 1,798.00 | 1,720.00 | 1,720.00 | 1,720.00 | -5.29% | 890 |
| Nov 28, 2025 | 1,816.00 | 1,816.00 | 1,729.00 | 1,816.00 | 1,816.00 | - | 1,935 |
| Nov 27, 2025 | 1,768.00 | 1,828.00 | 1,730.00 | 1,816.00 | 1,816.00 | 2.31% | 3,920 |
| Nov 26, 2025 | 1,900.00 | 1,990.00 | 1,700.00 | 1,775.00 | 1,775.00 | -11.16% | 4,465 |
| Nov 25, 2025 | 1,640.00 | 2,100.00 | 1,640.00 | 1,998.00 | 1,998.00 | 21.83% | 11,920 |
| Nov 24, 2025 | 1,210.00 | 1,640.00 | 1,210.00 | 1,640.00 | 1,640.00 | 49.09% | 8,465 |
| Nov 21, 2025 | 795.00 | 1,100.00 | 740.00 | 1,100.00 | 1,100.00 | 48.65% | 14,620 |
| Nov 20, 2025 | 500.00 | 745.00 | 500.00 | 740.00 | 740.00 | 48.00% | 9,530 |
| Nov 19, 2025 | 401.00 | 500.00 | 386.80 | 500.00 | 500.00 | -9.50% | 8,470 |
| Nov 18, 2025 | 687.00 | 687.00 | 552.50 | 552.50 | 552.50 | -29.97% | 6,020 |
| Nov 17, 2025 | 1,120.00 | 1,120.00 | 789.00 | 789.00 | 789.00 | -29.93% | 2,815 |
| Nov 14, 2025 | 1,600.00 | 1,600.00 | 1,126.00 | 1,126.00 | 1,126.00 | -29.98% | 630 |