VistaREIT, Inc. (PSE:VREIT)
Philippines
· Delayed Price · Currency is PHP 1.230
-0.010 (-0.81%)
At close: Mar 5, 2026
VistaREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.24 | 1.30 | 1.22 | 1.23 | 1.23 | -0.81% | 1,846,000 |
| Mar 4, 2026 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 2,097,000 |
| Mar 3, 2026 | 1.26 | 1.30 | 1.24 | 1.27 | 1.27 | 0.79% | 3,072,000 |
| Mar 2, 2026 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -4.55% | 4,475,000 |
| Feb 27, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 887,000 |
| Feb 26, 2026 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | 1,470,000 |
| Feb 25, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 1,570,000 |
| Feb 24, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 627,000 |
| Feb 23, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | - | 1,314,000 |
| Feb 20, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 1,153,000 |
| Feb 19, 2026 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 1,283,000 |
| Feb 18, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 558,000 |
| Feb 16, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | - | 1,060,000 |
| Feb 13, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 937,000 |
| Feb 12, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | - | 3,382,000 |
| Feb 11, 2026 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 3,924,000 |
| Feb 10, 2026 | 1.29 | 1.33 | 1.26 | 1.27 | 1.27 | -0.78% | 2,112,000 |
| Feb 9, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 1,860,000 |
| Feb 6, 2026 | 1.31 | 1.35 | 1.28 | 1.29 | 1.29 | -0.77% | 1,341,000 |
| Feb 5, 2026 | 1.31 | 1.35 | 1.26 | 1.30 | 1.30 | - | 1,581,000 |
| Feb 4, 2026 | 1.30 | 1.42 | 1.30 | 1.30 | 1.30 | - | 3,398,000 |
| Feb 3, 2026 | 1.26 | 1.33 | 1.26 | 1.30 | 1.30 | 3.17% | 6,440,000 |
| Feb 2, 2026 | 1.37 | 1.37 | 1.25 | 1.26 | 1.26 | -14.86% | 13,100,000 |
| Jan 30, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 475,000 |
| Jan 29, 2026 | 1.44 | 1.55 | 1.44 | 1.50 | 1.50 | 4.17% | 706,000 |
| Jan 28, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 1,288,000 |
| Jan 27, 2026 | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 526,000 |
| Jan 26, 2026 | 1.50 | 1.51 | 1.38 | 1.46 | 1.46 | -2.67% | 3,514,000 |
| Jan 23, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 444,000 |
| Jan 22, 2026 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -1.97% | 2,418,000 |
| Jan 21, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 1,274,000 |
| Jan 20, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 773,000 |
| Jan 19, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 2.68% | 1,898,000 |
| Jan 16, 2026 | 1.49 | 1.54 | 1.48 | 1.49 | 1.49 | - | 2,469,000 |
| Jan 15, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 1,611,000 |
| Jan 14, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 1,398,000 |
| Jan 13, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 752,000 |
| Jan 12, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 2,720,000 |
| Jan 9, 2026 | 1.49 | 1.49 | 1.41 | 1.48 | 1.48 | -0.67% | 1,963,000 |
| Jan 8, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 1,262,000 |
| Jan 7, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 3.50% | 3,776,000 |
| Jan 6, 2026 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | 2.88% | 2,590,000 |
| Jan 5, 2026 | 1.43 | 1.45 | 1.35 | 1.39 | 1.39 | -2.80% | 963,000 |
| Jan 2, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 4.38% | 486,000 |
| Dec 29, 2025 | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | 2.24% | 761,000 |
| Dec 26, 2025 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | 1.52% | 354,000 |
| Dec 23, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 625,000 |
| Dec 22, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 770,000 |
| Dec 19, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 256,000 |
| Dec 18, 2025 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | - | 292,000 |
| Dec 17, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 546,000 |
| Dec 16, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 2.22% | 199,000 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 1,015,000 |
| Dec 12, 2025 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | -0.71% | 337,000 |
| Dec 11, 2025 | 1.47 | 1.47 | 1.36 | 1.41 | 1.41 | -6.00% | 2,460,000 |
| Dec 10, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.45 | - | 3,090,000 |
| Dec 9, 2025 | 1.47 | 1.50 | 1.42 | 1.50 | 1.45 | 2.74% | 2,782,000 |
| Dec 5, 2025 | 1.44 | 1.47 | 1.43 | 1.46 | 1.41 | 1.39% | 1,378,000 |
| Dec 4, 2025 | 1.45 | 1.45 | 1.40 | 1.44 | 1.39 | -0.69% | 1,184,000 |
| Dec 3, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.40 | 0.69% | 2,016,000 |
| Dec 2, 2025 | 1.43 | 1.45 | 1.41 | 1.44 | 1.39 | 0.70% | 485,000 |
| Dec 1, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.38 | - | 1,104,000 |
| Nov 28, 2025 | 1.43 | 1.47 | 1.43 | 1.43 | 1.38 | - | 693,000 |
| Nov 27, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.38 | 2.14% | 658,000 |
| Nov 26, 2025 | 1.34 | 1.43 | 1.33 | 1.40 | 1.35 | 4.48% | 2,539,000 |
| Nov 25, 2025 | 1.31 | 1.35 | 1.30 | 1.34 | 1.30 | 3.08% | 801,000 |
| Nov 24, 2025 | 1.34 | 1.38 | 1.29 | 1.30 | 1.26 | 0.78% | 2,516,000 |
| Nov 21, 2025 | 1.32 | 1.40 | 1.28 | 1.29 | 1.25 | -2.27% | 1,249,000 |
| Nov 20, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.28 | 2.33% | 399,000 |
| Nov 19, 2025 | 1.30 | 1.33 | 1.29 | 1.29 | 1.25 | -0.77% | 384,000 |
| Nov 18, 2025 | 1.31 | 1.32 | 1.27 | 1.30 | 1.26 | -2.26% | 511,000 |
| Nov 17, 2025 | 1.34 | 1.37 | 1.32 | 1.33 | 1.29 | -1.48% | 680,000 |
| Nov 14, 2025 | 1.24 | 1.41 | 1.24 | 1.35 | 1.31 | 9.76% | 3,762,000 |
| Nov 13, 2025 | 1.32 | 1.33 | 1.19 | 1.23 | 1.19 | -6.82% | 1,769,000 |
| Nov 12, 2025 | 1.30 | 1.37 | 1.30 | 1.32 | 1.28 | 1.54% | 1,210,000 |
| Nov 11, 2025 | 1.20 | 1.31 | 1.20 | 1.30 | 1.26 | 8.33% | 1,914,000 |
| Nov 10, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.16 | 1.69% | 1,399,000 |
| Nov 7, 2025 | 1.15 | 1.20 | 1.14 | 1.18 | 1.14 | 2.61% | 2,076,000 |
| Nov 6, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.11 | -0.86% | 1,030,000 |
| Nov 5, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.12 | -1.69% | 618,000 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.14 | -0.84% | 801,000 |
| Nov 3, 2025 | 1.11 | 1.20 | 1.11 | 1.19 | 1.15 | 7.21% | 1,153,000 |
| Oct 30, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.07 | - | 412,000 |
| Oct 29, 2025 | 1.06 | 1.13 | 1.06 | 1.11 | 1.07 | 4.72% | 1,258,000 |
| Oct 28, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.03 | - | 1,072,000 |
| Oct 27, 2025 | 1.13 | 1.13 | 1.05 | 1.06 | 1.03 | -0.93% | 3,249,000 |
| Oct 24, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.03 | 0.94% | 610,000 |
| Oct 23, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.03 | -1.85% | 3,997,000 |
| Oct 22, 2025 | 1.06 | 1.15 | 1.05 | 1.08 | 1.04 | 1.89% | 6,413,000 |
| Oct 21, 2025 | 1.20 | 1.23 | 1.02 | 1.06 | 1.03 | -11.67% | 4,493,000 |
| Oct 20, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | 1.16 | -4.76% | 3,541,000 |
| Oct 17, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.22 | - | 537,000 |
| Oct 16, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.22 | 0.80% | 776,000 |
| Oct 15, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.21 | -2.34% | 2,695,000 |
| Oct 14, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.24 | -0.78% | 4,194,000 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.25 | -0.77% | 1,978,000 |
| Oct 10, 2025 | 1.30 | 1.33 | 1.28 | 1.30 | 1.26 | - | 4,492,000 |
| Oct 9, 2025 | 1.42 | 1.42 | 1.20 | 1.30 | 1.26 | -8.45% | 7,348,000 |
| Oct 8, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.37 | -3.40% | 3,668,000 |
| Oct 7, 2025 | 1.50 | 1.52 | 1.47 | 1.47 | 1.42 | -2.00% | 2,849,000 |