Villar Land Holdings Corp. (PSE:VLC)
Philippines
· Delayed Price · Currency is PHP 420.00
0.00 (0.00%)
At close: Apr 28, 2026
Villar Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -5.62% | 180 |
| Apr 24, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Apr 23, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | 70 |
| Apr 22, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Apr 21, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 1.37% | 160 |
| Apr 20, 2026 | 425.00 | 439.00 | 425.00 | 439.00 | 439.00 | 3.29% | 380 |
| Apr 17, 2026 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | - | 280 |
| Apr 16, 2026 | 425.00 | 425.00 | 423.00 | 425.00 | 425.00 | - | 60 |
| Apr 15, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 40 |
| Apr 14, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.47% | 10 |
| Apr 13, 2026 | 430.00 | 430.00 | 423.00 | 423.00 | 423.00 | -1.86% | 30 |
| Apr 10, 2026 | 459.00 | 459.00 | 431.00 | 431.00 | 431.00 | -6.10% | 230 |
| Apr 8, 2026 | 430.00 | 459.00 | 430.00 | 459.00 | 459.00 | - | 60 |
| Apr 7, 2026 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Apr 6, 2026 | 455.00 | 460.00 | 455.00 | 459.00 | 459.00 | 8.77% | 30 |
| Apr 1, 2026 | 420.00 | 422.00 | 420.00 | 422.00 | 422.00 | 2.93% | 80 |
| Mar 31, 2026 | 410.20 | 410.20 | 410.00 | 410.00 | 410.00 | -10.87% | 100 |
| Mar 30, 2026 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | -2.13% | 40 |
| Mar 27, 2026 | 469.80 | 470.00 | 469.80 | 470.00 | 470.00 | - | 40 |
| Mar 26, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 40 |
| Mar 25, 2026 | 400.00 | 478.00 | 400.00 | 470.00 | 470.00 | 17.21% | 400 |
| Mar 24, 2026 | 400.20 | 420.00 | 400.20 | 401.00 | 401.00 | -8.86% | 130 |
| Mar 23, 2026 | 422.00 | 441.20 | 400.20 | 440.00 | 440.00 | - | 250 |
| Mar 19, 2026 | 441.00 | 441.00 | 440.00 | 440.00 | 440.00 | - | 390 |
| Mar 18, 2026 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | -2.22% | 70 |
| Mar 17, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 110 |
| Mar 16, 2026 | 476.00 | 476.00 | 444.00 | 450.00 | 450.00 | -5.38% | 220 |
| Mar 13, 2026 | 475.20 | 500.00 | 475.20 | 475.60 | 475.60 | -9.06% | 640 |
| Mar 12, 2026 | 524.00 | 524.00 | 520.00 | 523.00 | 523.00 | -0.19% | 300 |
| Mar 11, 2026 | 565.00 | 565.00 | 523.00 | 524.00 | 524.00 | -7.91% | 230 |
| Mar 10, 2026 | 570.00 | 570.00 | 569.00 | 569.00 | 569.00 | 8.59% | 30 |
| Mar 9, 2026 | 525.00 | 525.00 | 500.00 | 524.00 | 524.00 | -0.19% | 360 |
| Mar 6, 2026 | 569.50 | 569.50 | 525.00 | 525.00 | 525.00 | -7.89% | 70 |
| Mar 5, 2026 | 550.00 | 570.00 | 525.00 | 570.00 | 570.00 | 3.64% | 70 |
| Mar 4, 2026 | 530.00 | 579.00 | 530.00 | 550.00 | 550.00 | 1.85% | 590 |
| Mar 3, 2026 | 579.00 | 579.00 | 540.00 | 540.00 | 540.00 | -6.74% | 940 |
| Mar 2, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - | 260 |
| 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 |