VistaREIT, Inc. (PSE:VREIT)
Philippines
· Delayed Price · Currency is PHP 1.460
+0.020 (1.39%)
At close: Dec 5, 2025
VistaREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -0.69% | 1,184,000 |
| Dec 3, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 2,016,000 |
| Dec 2, 2025 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 485,000 |
| Dec 1, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 1,104,000 |
| Nov 28, 2025 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | - | 693,000 |
| Nov 27, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.14% | 658,000 |
| Nov 26, 2025 | 1.34 | 1.43 | 1.33 | 1.40 | 1.40 | 4.48% | 2,539,000 |
| Nov 25, 2025 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 801,000 |
| Nov 24, 2025 | 1.34 | 1.38 | 1.29 | 1.30 | 1.30 | 0.78% | 2,516,000 |
| Nov 21, 2025 | 1.32 | 1.40 | 1.28 | 1.29 | 1.29 | -2.27% | 1,249,000 |
| Nov 20, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 399,000 |
| Nov 19, 2025 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | -0.77% | 384,000 |
| Nov 18, 2025 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | -2.26% | 511,000 |
| Nov 17, 2025 | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | -1.48% | 680,000 |
| Nov 14, 2025 | 1.24 | 1.41 | 1.24 | 1.35 | 1.35 | 9.76% | 3,762,000 |
| Nov 13, 2025 | 1.32 | 1.33 | 1.19 | 1.23 | 1.23 | -6.82% | 1,769,000 |
| Nov 12, 2025 | 1.30 | 1.37 | 1.30 | 1.32 | 1.32 | 1.54% | 1,210,000 |
| Nov 11, 2025 | 1.20 | 1.31 | 1.20 | 1.30 | 1.30 | 8.33% | 1,914,000 |
| Nov 10, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 1,399,000 |
| Nov 7, 2025 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 2.61% | 2,076,000 |
| Nov 6, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 1,030,000 |
| Nov 5, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 618,000 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 801,000 |
| Nov 3, 2025 | 1.11 | 1.20 | 1.11 | 1.19 | 1.19 | 7.21% | 1,153,000 |
| Oct 30, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 412,000 |
| Oct 29, 2025 | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | 4.72% | 1,258,000 |
| Oct 28, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 1,072,000 |
| Oct 27, 2025 | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | -0.93% | 3,249,000 |
| Oct 24, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 610,000 |
| Oct 23, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 3,997,000 |
| Oct 22, 2025 | 1.06 | 1.15 | 1.05 | 1.08 | 1.08 | 1.89% | 6,413,000 |
| Oct 21, 2025 | 1.20 | 1.23 | 1.02 | 1.06 | 1.06 | -11.67% | 4,493,000 |
| Oct 20, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -4.76% | 3,541,000 |
| Oct 17, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 537,000 |
| Oct 16, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 776,000 |
| Oct 15, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -2.34% | 2,695,000 |
| Oct 14, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 4,194,000 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 1,978,000 |
| Oct 10, 2025 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | - | 4,492,000 |
| Oct 9, 2025 | 1.42 | 1.42 | 1.20 | 1.30 | 1.30 | -8.45% | 7,348,000 |
| Oct 8, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -3.40% | 3,668,000 |
| Oct 7, 2025 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 2,849,000 |
| Oct 6, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 1,590,000 |
| Oct 3, 2025 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 2.05% | 1,222,000 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -3.31% | 1,992,000 |
| Oct 1, 2025 | 1.48 | 1.54 | 1.47 | 1.51 | 1.51 | 2.72% | 1,416,000 |
| Sep 30, 2025 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 2.08% | 2,431,000 |
| Sep 29, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 1,416,000 |
| Sep 26, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 3,051,000 |
| Sep 25, 2025 | 1.49 | 1.50 | 1.42 | 1.44 | 1.44 | -2.70% | 3,937,000 |
| Sep 24, 2025 | 1.58 | 1.58 | 1.47 | 1.48 | 1.48 | -6.33% | 2,337,000 |
| Sep 23, 2025 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 620,000 |
| Sep 22, 2025 | 1.55 | 1.60 | 1.53 | 1.59 | 1.59 | 2.58% | 478,000 |
| Sep 19, 2025 | 1.50 | 1.55 | 1.49 | 1.55 | 1.55 | 3.33% | 1,679,000 |
| Sep 18, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 670,000 |
| Sep 17, 2025 | 1.51 | 1.55 | 1.48 | 1.50 | 1.50 | -0.66% | 1,202,000 |
| Sep 16, 2025 | 1.57 | 1.57 | 1.44 | 1.51 | 1.51 | -2.58% | 4,968,000 |
| Sep 15, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 2,428,000 |
| Sep 12, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 1,165,000 |
| Sep 11, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -2.42% | 1,019,000 |
| Sep 10, 2025 | 1.63 | 1.67 | 1.60 | 1.65 | 1.60 | 1.85% | 11,539,000 |
| Sep 9, 2025 | 1.57 | 1.64 | 1.57 | 1.62 | 1.57 | 3.18% | 4,314,000 |
| Sep 8, 2025 | 1.68 | 1.69 | 1.57 | 1.57 | 1.52 | -6.55% | 8,329,000 |
| Sep 5, 2025 | 1.71 | 1.72 | 1.65 | 1.68 | 1.63 | -2.33% | 5,677,000 |
| Sep 4, 2025 | 1.73 | 1.75 | 1.70 | 1.72 | 1.67 | -0.58% | 6,298,000 |
| Sep 3, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.68 | -1.14% | 1,813,000 |
| Sep 2, 2025 | 1.74 | 1.75 | 1.72 | 1.75 | 1.70 | 0.57% | 3,452,000 |
| Sep 1, 2025 | 1.80 | 1.80 | 1.72 | 1.74 | 1.69 | -3.33% | 4,034,000 |
| Aug 29, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.75 | - | 670,000 |
| Aug 28, 2025 | 1.79 | 1.83 | 1.79 | 1.80 | 1.75 | - | 3,170,000 |
| Aug 27, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.75 | 1.12% | 813,000 |
| Aug 26, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.73 | - | 5,303,000 |
| Aug 22, 2025 | 1.84 | 1.85 | 1.78 | 1.78 | 1.73 | -3.26% | 3,731,000 |
| Aug 20, 2025 | 1.83 | 1.85 | 1.82 | 1.84 | 1.79 | 1.10% | 365,000 |
| Aug 19, 2025 | 1.83 | 1.85 | 1.82 | 1.82 | 1.77 | -0.55% | 694,000 |
| Aug 18, 2025 | 1.83 | 1.87 | 1.82 | 1.83 | 1.78 | 1.10% | 590,000 |
| Aug 15, 2025 | 1.79 | 1.84 | 1.79 | 1.81 | 1.76 | - | 1,528,000 |
| Aug 14, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.76 | 2.26% | 1,178,000 |
| Aug 13, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.72 | -0.56% | 2,809,000 |
| Aug 12, 2025 | 1.80 | 1.83 | 1.77 | 1.78 | 1.73 | -1.11% | 3,662,000 |
| Aug 11, 2025 | 1.84 | 1.86 | 1.79 | 1.80 | 1.75 | -2.17% | 3,748,000 |
| Aug 8, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.79 | -0.54% | 1,845,000 |
| Aug 7, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.80 | - | 575,000 |
| Aug 6, 2025 | 1.86 | 1.87 | 1.84 | 1.85 | 1.80 | -0.54% | 1,210,000 |
| Aug 5, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.81 | - | 1,033,000 |
| Aug 4, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | 1.81 | -1.06% | 678,000 |
| Aug 1, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.82 | 1.08% | 434,000 |
| Jul 31, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.81 | 0.54% | 402,000 |
| Jul 30, 2025 | 1.88 | 1.88 | 1.83 | 1.85 | 1.80 | -1.60% | 3,252,000 |
| Jul 29, 2025 | 1.86 | 1.88 | 1.85 | 1.88 | 1.82 | 1.08% | 666,000 |
| Jul 28, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.81 | -0.53% | 490,000 |
| Jul 25, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.81 | 1.08% | 746,000 |
| Jul 24, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.80 | -1.07% | 795,000 |
| Jul 23, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.81 | 0.54% | 950,000 |
| Jul 22, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.81 | - | 1,865,000 |
| Jul 21, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.81 | - | 765,000 |
| Jul 18, 2025 | 1.86 | 1.87 | 1.82 | 1.86 | 1.81 | - | 1,684,000 |
| Jul 17, 2025 | 1.86 | 1.87 | 1.83 | 1.86 | 1.81 | - | 1,026,000 |
| Jul 16, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.81 | - | 591,000 |
| Jul 15, 2025 | 1.86 | 1.86 | 1.84 | 1.86 | 1.81 | - | 1,445,000 |