VistaREIT, Inc. (PSE:VREIT)
Philippines
· Delayed Price · Currency is PHP 1.450
-0.020 (-1.36%)
Last updated: Apr 29, 2026, 11:45 AM PST
VistaREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | - | - | 1,253,000 |
| Apr 28, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 97,000 |
| Apr 27, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 848,000 |
| Apr 24, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 273,000 |
| Apr 23, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 406,000 |
| Apr 22, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 431,000 |
| Apr 21, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 310,000 |
| Apr 20, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 592,000 |
| Apr 17, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 528,000 |
| Apr 16, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 230,000 |
| Apr 15, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 508,000 |
| Apr 14, 2026 | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | 1.41% | 927,000 |
| Apr 13, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | - | 451,000 |
| Apr 10, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 724,000 |
| Apr 8, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 254,000 |
| Apr 7, 2026 | 1.41 | 1.45 | 1.39 | 1.40 | 1.40 | - | 374,000 |
| Apr 6, 2026 | 1.37 | 1.45 | 1.36 | 1.40 | 1.40 | 2.19% | 1,528,000 |
| Apr 1, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 571,000 |
| Mar 31, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 351,000 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | - | 500,000 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 492,000 |
| Mar 26, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 449,000 |
| Mar 25, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 520,000 |
| Mar 24, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 728,000 |
| Mar 23, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 810,000 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | - | 2,323,000 |
| Mar 18, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 163,000 |
| Mar 17, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 378,000 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 625,000 |
| Mar 13, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | 374,000 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 332,000 |
| Mar 11, 2026 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | 4.07% | 975,000 |
| Mar 10, 2026 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 1,926,000 |
| Mar 9, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 2,110,000 |
| Mar 6, 2026 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | 0.81% | 608,000 |
| 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 |