Vista Land & Lifescapes, Inc. (PSE:VLL)
Philippines
· Delayed Price · Currency is PHP 0.970
-0.010 (-1.02%)
At close: Dec 5, 2025
Vista Land & Lifescapes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 839,000 |
| Dec 4, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | - | 843,000 |
| Dec 3, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 714,000 |
| Dec 2, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 74,000 |
| Dec 1, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 1,292,000 |
| Nov 28, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 1,042,000 |
| Nov 27, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | - | 4,300,000 |
| Nov 26, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 496,000 |
| Nov 25, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 1,712,000 |
| Nov 24, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 1,410,000 |
| Nov 21, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 1,551,000 |
| Nov 20, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 2,858,000 |
| Nov 19, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 1,617,000 |
| Nov 18, 2025 | 0.97 | 1.04 | 0.95 | 1.02 | 1.02 | 5.15% | 1,844,000 |
| Nov 17, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.30% | 282,000 |
| Nov 14, 2025 | 0.91 | 0.97 | 0.91 | 0.93 | 0.93 | 3.33% | 284,000 |
| Nov 13, 2025 | 0.93 | 0.94 | 0.89 | 0.90 | 0.90 | -3.23% | 2,480,000 |
| Nov 12, 2025 | 0.94 | 0.97 | 0.92 | 0.93 | 0.93 | 1.09% | 2,745,000 |
| Nov 11, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 5.75% | 2,325,000 |
| Nov 10, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -3.33% | 4,450,000 |
| Nov 7, 2025 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -2.17% | 3,984,000 |
| Nov 6, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.13% | 4,847,000 |
| Nov 5, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | - | 5,143,000 |
| Nov 4, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 1,234,000 |
| Nov 3, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -1.04% | 668,000 |
| Oct 30, 2025 | 0.96 | 0.97 | 0.93 | 0.96 | 0.96 | 1.05% | 999,000 |
| Oct 29, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.04% | 1,271,000 |
| Oct 28, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | 3.13% | 6,458,000 |
| Oct 27, 2025 | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | 4.35% | 981,000 |
| Oct 24, 2025 | 1.00 | 1.01 | 0.90 | 0.92 | 0.92 | -8.00% | 8,261,000 |
| Oct 23, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 2,394,000 |
| Oct 22, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 1,577,000 |
| Oct 21, 2025 | 1.08 | 1.08 | 0.99 | 1.01 | 1.01 | -2.88% | 5,898,000 |
| Oct 20, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 3,416,000 |
| Oct 17, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 385,000 |
| Oct 16, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 1,143,000 |
| Oct 15, 2025 | 1.10 | 1.16 | 1.10 | 1.11 | 1.11 | -0.89% | 213,000 |
| Oct 14, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | - | 356,000 |
| Oct 13, 2025 | 1.07 | 1.14 | 1.05 | 1.12 | 1.12 | 6.67% | 1,486,000 |
| Oct 10, 2025 | 1.08 | 1.10 | 1.04 | 1.05 | 1.05 | -2.78% | 3,078,000 |
| Oct 9, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -3.57% | 2,163,000 |
| Oct 8, 2025 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | - | 2,588,000 |
| Oct 7, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | - | 678,000 |
| Oct 6, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 958,000 |
| Oct 3, 2025 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | - | 499,000 |
| Oct 2, 2025 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | - | 626,000 |
| Oct 1, 2025 | 1.13 | 1.15 | 1.08 | 1.10 | 1.10 | -1.79% | 2,836,000 |
| Sep 30, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 796,000 |
| Sep 29, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 868,000 |
| Sep 26, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 1,180,000 |
| Sep 25, 2025 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | - | 260,000 |
| Sep 24, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 247,000 |
| Sep 23, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 2,616,000 |
| Sep 22, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 590,000 |
| Sep 19, 2025 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | - | 305,000 |
| Sep 18, 2025 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 358,000 |
| Sep 17, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 160,000 |
| Sep 16, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 293,000 |
| Sep 15, 2025 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | - | 3,103,000 |
| Sep 12, 2025 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | - | 4,619,000 |
| Sep 11, 2025 | 1.24 | 1.25 | 1.18 | 1.20 | 1.20 | - | 4,235,000 |
| Sep 10, 2025 | 1.21 | 1.25 | 1.18 | 1.20 | 1.20 | - | 3,237,000 |
| Sep 9, 2025 | 1.26 | 1.26 | 1.18 | 1.20 | 1.20 | -4.76% | 7,409,000 |
| Sep 8, 2025 | 1.30 | 1.35 | 1.21 | 1.26 | 1.26 | -3.08% | 7,388,000 |
| Sep 5, 2025 | 1.31 | 1.37 | 1.30 | 1.30 | 1.30 | - | 909,000 |
| Sep 4, 2025 | 1.34 | 1.37 | 1.28 | 1.30 | 1.30 | -3.70% | 6,794,000 |
| Sep 3, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | - | 1,392,000 |
| Sep 2, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 2,437,000 |
| Sep 1, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 848,000 |
| Aug 29, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | - | 862,000 |
| Aug 28, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 1,261,000 |
| Aug 27, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 156,000 |
| Aug 26, 2025 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 1,705,000 |
| Aug 22, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 562,000 |
| Aug 20, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 1,681,000 |
| Aug 19, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | - | 1,318,000 |
| Aug 18, 2025 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 1,294,000 |
| Aug 15, 2025 | 1.36 | 1.36 | 1.31 | 1.36 | 1.36 | 0.74% | 2,476,000 |
| Aug 14, 2025 | 1.42 | 1.42 | 1.30 | 1.35 | 1.35 | -4.93% | 4,868,000 |
| Aug 13, 2025 | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | -0.70% | 2,148,000 |
| Aug 12, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | -1.38% | 590,000 |
| Aug 11, 2025 | 1.46 | 1.48 | 1.42 | 1.45 | 1.45 | -0.68% | 736,000 |
| Aug 8, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 759,000 |
| Aug 7, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 802,000 |
| Aug 6, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.11% | 492,000 |
| Aug 5, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 699,000 |
| Aug 4, 2025 | 1.44 | 1.45 | 1.40 | 1.44 | 1.44 | -0.69% | 1,856,000 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.40 | 1.45 | 1.45 | -0.68% | 2,977,000 |
| Jul 31, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 286,000 |
| Jul 30, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | 0.68% | 916,000 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | - | 537,000 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -2.01% | 2,101,000 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | 0.68% | 2,094,000 |
| Jul 24, 2025 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | 0.68% | 385,000 |
| Jul 23, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 1,143,000 |
| Jul 22, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 1,026,000 |
| Jul 21, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 94,000 |
| Jul 18, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 314,000 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.99% | 765,000 |
| Jul 16, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | - | 169,000 |