Villar Land Holdings Corp. (PSE:HVN)
Philippines
· Delayed Price · Currency is PHP 1,440.00
-9.00 (-0.62%)
At close: Dec 5, 2025
Villar Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,381.00 | 1,495.00 | 1,351.00 | 1,440.00 | 1,440.00 | -0.62% | 560 |
| Dec 4, 2025 | 1,425.00 | 1,449.00 | 1,270.00 | 1,449.00 | 1,449.00 | 2.04% | 465 |
| Dec 3, 2025 | 1,294.00 | 1,450.00 | 1,150.00 | 1,420.00 | 1,420.00 | 9.31% | 1,210 |
| Dec 2, 2025 | 1,720.00 | 1,720.00 | 1,299.00 | 1,299.00 | 1,299.00 | -24.48% | 1,995 |
| Dec 1, 2025 | 1,798.00 | 1,798.00 | 1,720.00 | 1,720.00 | 1,720.00 | -5.29% | 890 |
| Nov 28, 2025 | 1,816.00 | 1,816.00 | 1,729.00 | 1,816.00 | 1,816.00 | - | 1,935 |
| Nov 27, 2025 | 1,768.00 | 1,828.00 | 1,730.00 | 1,816.00 | 1,816.00 | 2.31% | 3,920 |
| Nov 26, 2025 | 1,900.00 | 1,990.00 | 1,700.00 | 1,775.00 | 1,775.00 | -11.16% | 4,465 |
| Nov 25, 2025 | 1,640.00 | 2,100.00 | 1,640.00 | 1,998.00 | 1,998.00 | 21.83% | 11,920 |
| Nov 24, 2025 | 1,210.00 | 1,640.00 | 1,210.00 | 1,640.00 | 1,640.00 | 49.09% | 8,465 |
| Nov 21, 2025 | 795.00 | 1,100.00 | 740.00 | 1,100.00 | 1,100.00 | 48.65% | 14,620 |
| Nov 20, 2025 | 500.00 | 745.00 | 500.00 | 740.00 | 740.00 | 48.00% | 9,530 |
| Nov 19, 2025 | 401.00 | 500.00 | 386.80 | 500.00 | 500.00 | -9.50% | 8,470 |
| Nov 18, 2025 | 687.00 | 687.00 | 552.50 | 552.50 | 552.50 | -29.97% | 6,020 |
| Nov 17, 2025 | 1,120.00 | 1,120.00 | 789.00 | 789.00 | 789.00 | -29.93% | 2,815 |
| Nov 14, 2025 | 1,600.00 | 1,600.00 | 1,126.00 | 1,126.00 | 1,126.00 | -29.98% | 630 |