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 5, 2025 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 1,378,000 |
| 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 |