Skip to main content
Vista Land & Lifescapes, Inc. (PSE:VLL)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.170
0.00 (0.00%)
At close: Feb 27, 2026

Vista Land & Lifescapes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.171.171.151.171.17-90,000
Feb 26, 20261.131.181.121.171.173.54%529,000
Feb 25, 20261.121.131.111.131.131.80%234,000
Feb 24, 20261.081.121.081.111.112.78%278,000
Feb 23, 20261.081.091.051.081.082.86%307,000
Feb 20, 20261.081.091.051.051.05-2.78%260,000
Feb 19, 20261.051.081.051.081.084.85%73,000
Feb 18, 20261.081.081.031.031.03-4.63%2,868,000
Feb 16, 20261.111.111.071.081.08-2.70%465,000
Feb 13, 20261.101.111.101.111.110.91%452,000
Feb 12, 20261.071.101.071.101.102.80%986,000
Feb 11, 20261.021.071.021.071.074.90%1,005,000
Feb 10, 20261.031.041.021.021.02-0.97%2,142,000
Feb 9, 20261.021.071.001.031.030.98%2,860,000
Feb 6, 20261.061.061.021.021.02-3.77%933,000
Feb 5, 20261.041.071.041.061.061.92%1,007,000
Feb 4, 20260.971.050.971.041.047.22%2,668,000
Feb 3, 20261.001.000.940.970.97-3.00%7,107,000
Feb 2, 20261.121.121.001.001.00-15.25%9,357,000
Jan 30, 20261.181.181.171.181.18-563,000
Jan 29, 20261.181.181.171.181.180.85%217,000
Jan 28, 20261.191.191.171.171.17-1.68%574,000
Jan 27, 20261.181.191.181.191.190.85%398,000
Jan 26, 20261.181.191.181.181.18-398,000
Jan 23, 20261.201.201.181.181.18-0.84%256,000
Jan 22, 20261.201.201.171.191.19-0.83%981,000
Jan 21, 20261.241.241.201.201.20-3.23%3,018,000
Jan 20, 20261.271.271.231.241.24-2.36%400,000
Jan 19, 20261.261.291.221.271.270.79%3,787,000
Jan 16, 20261.291.291.211.261.26-2.33%1,862,000
Jan 15, 20261.291.311.251.291.29-6.52%3,671,000
Jan 14, 20261.341.421.311.381.262.22%8,131,000
Jan 13, 20261.351.351.311.351.230.75%4,248,000
Jan 12, 20261.351.361.331.341.23-0.74%2,723,000
Jan 9, 20261.351.361.331.351.23-3,334,000
Jan 8, 20261.301.351.271.351.234.65%7,165,000
Jan 7, 20261.291.301.251.291.18-2,436,000
Jan 6, 20261.271.301.251.291.184.03%5,585,000
Jan 5, 20261.251.331.211.241.131.64%4,482,000
Jan 2, 20261.051.261.051.221.1217.31%7,082,000
Dec 29, 20250.931.040.931.040.9511.83%3,896,000
Dec 26, 20250.930.950.920.930.851.09%2,288,000
Dec 23, 20250.900.930.900.920.842.22%2,100,000
Dec 22, 20250.890.920.890.900.822.27%1,862,000
Dec 19, 20250.920.920.880.880.81-3.30%751,000
Dec 18, 20250.930.930.900.910.83-1.09%143,000
Dec 17, 20250.890.920.890.920.843.37%257,000
Dec 16, 20250.920.920.870.890.81-712,000
Dec 15, 20250.870.920.870.890.814.71%580,000
Dec 12, 20250.830.890.830.850.782.41%1,977,000
Dec 11, 20250.940.940.830.830.76-11.70%8,167,000
Dec 10, 20250.950.950.930.940.86-485,000
Dec 9, 20250.970.980.930.940.86-3.09%1,672,000
Dec 5, 20250.980.980.950.970.89-1.02%839,000
Dec 4, 20250.991.000.970.980.90-843,000
Dec 3, 20251.011.010.980.980.90-2.97%714,000
Dec 2, 20251.011.011.001.010.92-74,000
Dec 1, 20251.001.010.981.010.921.00%1,292,000
Nov 28, 20251.001.021.001.000.91-1,042,000
Nov 27, 20251.001.041.001.000.91-4,300,000
Nov 26, 20251.001.000.981.000.912.04%496,000
Nov 25, 20251.011.010.980.980.90-2.00%1,712,000
Nov 24, 20251.031.031.001.000.91-2.91%1,410,000
Nov 21, 20251.021.041.001.030.943.00%1,551,000
Nov 20, 20251.001.010.981.000.91-2,858,000
Nov 19, 20251.011.010.991.000.91-1.96%1,617,000
Nov 18, 20250.971.040.951.020.935.15%1,844,000
Nov 17, 20250.930.970.930.970.894.30%282,000
Nov 14, 20250.910.970.910.930.853.33%284,000
Nov 13, 20250.930.940.890.900.82-3.23%2,480,000
Nov 12, 20250.940.970.920.930.851.09%2,745,000
Nov 11, 20250.870.920.870.920.845.75%2,325,000
Nov 10, 20250.940.940.870.870.80-3.33%4,450,000
Nov 7, 20250.920.940.900.900.82-2.17%3,984,000
Nov 6, 20250.950.950.920.920.84-2.13%4,847,000
Nov 5, 20250.940.960.930.940.86-5,143,000
Nov 4, 20250.950.960.930.940.86-1.05%1,234,000
Nov 3, 20250.970.990.950.950.87-1.04%668,000
Oct 30, 20250.960.970.930.960.881.05%999,000
Oct 29, 20250.990.990.950.950.87-4.04%1,271,000
Oct 28, 20251.001.000.950.990.913.13%6,458,000
Oct 27, 20250.940.990.940.960.884.35%981,000
Oct 24, 20251.001.010.900.920.84-8.00%8,261,000
Oct 23, 20251.001.020.991.000.911.01%2,394,000
Oct 22, 20251.011.010.980.990.91-1.98%1,577,000
Oct 21, 20251.081.080.991.010.92-2.88%5,898,000
Oct 20, 20251.101.101.041.040.95-5.45%3,416,000
Oct 17, 20251.111.131.101.101.01-0.90%385,000
Oct 16, 20251.111.121.111.111.02-1,143,000
Oct 15, 20251.101.161.101.111.02-0.89%213,000
Oct 14, 20251.121.151.121.121.02-356,000
Oct 13, 20251.071.141.051.121.026.67%1,486,000
Oct 10, 20251.081.101.041.050.96-2.78%3,078,000
Oct 9, 20251.121.121.081.080.99-3.57%2,163,000
Oct 8, 20251.101.131.091.121.02-2,588,000
Oct 7, 20251.141.141.101.121.02-678,000
Oct 6, 20251.111.121.101.121.021.82%958,000
Oct 3, 20251.091.141.091.101.01-499,000
Oct 2, 20251.141.141.091.101.01-626,000
Oct 1, 20251.131.151.081.101.01-1.79%2,836,000