Victorias Milling Company, Inc. (PSE:VMC)
Philippines
· Delayed Price · Currency is PHP 2.090
+0.040 (1.95%)
At close: Dec 5, 2025
Victorias Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.95% | 1,000 |
| Dec 4, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | 6.77% | 2,000 |
| Dec 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Dec 2, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.52% | 1,000 |
| Dec 1, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Nov 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Nov 27, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Nov 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1,000 |
| Nov 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Nov 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Nov 21, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 80,000 |
| Nov 20, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -2.93% | 65,000 |
| Nov 19, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Nov 18, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Nov 17, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Nov 14, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Nov 13, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Nov 12, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.02% | 100,000 |
| Nov 11, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Nov 10, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Nov 7, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Nov 6, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Nov 5, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Nov 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 100,000 |
| Nov 3, 2025 | 2.08 | 2.08 | 1.99 | 1.99 | 1.99 | -4.33% | 18,000 |
| Oct 30, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 4.00% | 15,000 |
| Oct 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 97,000 |
| Oct 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 138,000 |
| Oct 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Oct 23, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 26,000 |
| Oct 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.86% | 1,000 |
| Oct 21, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.48% | 1,000 |
| Oct 20, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 17, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 16, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | 2,000 |
| Oct 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 14, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 13, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | 10,000 |
| Oct 9, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -3.40% | 72,000 |
| Oct 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 6, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 3, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | 50,000 |
| Oct 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 38,000 |
| Sep 29, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Sep 26, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 1,000 |
| Sep 25, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Sep 24, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.47% | 1,000 |
| Sep 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 41,000 |
| Sep 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.49% | 10,000 |
| Sep 19, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Sep 18, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Sep 17, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Sep 16, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Sep 15, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Sep 12, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Sep 11, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Sep 10, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Sep 9, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 1,000 |
| Sep 8, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Sep 5, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.49% | 1,000 |
| Sep 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 3, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.49% | 31,000 |
| Sep 2, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.38% | 2,000 |
| Sep 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 22,000 |
| Aug 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 3,000 |
| Aug 27, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 10,000 |
| Aug 26, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 22, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 20, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 19, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.20% | 15,000 |
| Aug 18, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 3.30% | 1,000 |
| Aug 15, 2025 | 2.12 | 2.20 | 2.12 | 2.12 | 2.12 | - | 60,000 |
| Aug 14, 2025 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -3.64% | 164,000 |
| Aug 13, 2025 | 2.20 | 2.21 | 2.05 | 2.20 | 2.20 | - | 496,000 |
| Aug 12, 2025 | 2.14 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 170,000 |
| Aug 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | 28,000 |
| Aug 8, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 2.33% | 15,000 |
| Aug 7, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 8.59% | 3,000 |
| Aug 6, 2025 | 1.97 | 2.20 | 1.97 | 1.98 | 1.98 | - | 137,000 |
| Aug 5, 2025 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | - | 70,000 |
| Aug 4, 2025 | 1.98 | 1.98 | 1.90 | 1.98 | 1.98 | 3.66% | 7,729,000 |
| Aug 1, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jul 31, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | 10,000 |
| Jul 30, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 10,000 |
| Jul 29, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 53,000 |
| Jul 28, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 2.11% | 6,000 |
| Jul 25, 2025 | 1.89 | 2.00 | 1.89 | 1.90 | 1.90 | 0.53% | 19,000 |
| Jul 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 14,000 |
| Jul 23, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 6,000 |
| Jul 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 19,000 |
| Jul 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 3,000 |
| Jul 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 10,000 |
| Jul 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |