VLGEA Historical Prices

Village Super Market · daily open, high, low, close & volume

View chart

Trading days

250

Period high

48.20

Period low

32.10

Period change

+30.30%

Date	Open	High	Low	Close	Change	Volume
Nov 5, 2026	43.63	44.11	42.41	42.60	-1.21%	53,130
Nov 4, 2026	42.44	43.67	41.87	43.12	+3.36%	72,404
Nov 3, 2026	43.25	43.25	41.62	41.72	-3.27%	73,178
Nov 2, 2026	43.00	43.55	42.57	43.13	+0.84%	92,118
Oct 30, 2026	43.36	43.63	42.41	42.77	+0.40%	51,184
Oct 29, 2026	43.89	43.89	42.32	42.60	-1.43%	43,334
Oct 28, 2026	43.65	44.02	42.52	43.22	-1.46%	51,806
Oct 27, 2026	44.18	44.41	43.27	43.86	-1.75%	57,059
Oct 26, 2026	45.28	45.52	44.56	44.64	-1.00%	47,006
Oct 23, 2026	45.22	45.22	44.29	45.09	-1.16%	46,379
Oct 22, 2026	43.79	45.62	43.44	45.62	+5.12%	50,697
Oct 21, 2026	43.25	43.81	42.64	43.40	+0.67%	52,690
Oct 20, 2026	43.72	43.91	42.44	43.11	-1.06%	76,280
Oct 19, 2026	43.57	44.49	42.46	43.57	-0.11%	57,348
Oct 16, 2026	44.62	44.62	43.05	43.62	-1.58%	36,180
Oct 15, 2026	45.29	46.53	44.25	44.32	-1.18%	46,673
Oct 14, 2026	43.85	45.00	43.61	44.85	+2.07%	221,581
Oct 13, 2026	44.31	44.69	43.84	43.94	-0.02%	47,111
Oct 12, 2026	44.00	44.48	43.48	43.95	-0.18%	81,092
Oct 9, 2026	43.94	45.06	43.35	44.03	+0.20%	36,632
Oct 8, 2026	43.75	44.38	43.26	43.94	+0.27%	46,685
Oct 7, 2026	43.43	44.70	43.00	43.82	+0.23%	53,699
Oct 6, 2026	45.79	45.79	42.74	43.72	-3.83%	69,006
Oct 5, 2026	45.88	45.95	45.15	45.46	-1.17%	34,921
Oct 2, 2026	45.96	46.24	45.42	46.00	+1.03%	34,039
Oct 1, 2026	44.92	45.97	44.63	45.53	+0.24%	33,835
Sep 30, 2026	45.82	45.82	44.71	45.42	-0.42%	40,225
Sep 29, 2026	46.07	46.80	45.54	45.61	-1.08%	35,765
Sep 28, 2026	45.24	46.50	44.99	46.11	+1.63%	38,257
Sep 25, 2026	45.62	45.96	45.06	45.37	-0.90%	43,434
Sep 24, 2026	44.82	45.97	44.69	45.78	+2.51%	51,681
Sep 23, 2026	45.08	45.26	44.44	44.66	-1.15%	43,230
Sep 22, 2026	44.64	45.48	44.64	45.18	+1.99%	35,276
Sep 21, 2026	44.72	44.72	43.85	44.30	-0.98%	43,156
Sep 18, 2026	44.14	45.03	43.38	44.74	+1.36%	191,419
Sep 17, 2026	44.46	44.73	43.73	44.14	-0.02%	28,311
Sep 16, 2026	44.05	44.69	43.94	44.15	+0.14%	36,470
Sep 15, 2026	44.56	44.67	43.70	44.09	-1.05%	33,702
Sep 14, 2026	43.41	44.64	42.90	44.56	+3.08%	37,096
Sep 11, 2026	43.29	43.41	42.83	43.23	+0.23%	33,622
Sep 10, 2026	42.78	43.29	42.65	43.13	+1.10%	35,111
Sep 9, 2026	42.64	43.10	42.04	42.66	-0.56%	42,447
Sep 8, 2026	42.95	43.19	42.45	42.90	-1.08%	57,142
Sep 4, 2026	43.23	43.85	43.12	43.37	-0.60%	35,057
Sep 3, 2026	43.12	43.82	42.61	43.63	+1.73%	29,116
Sep 2, 2026	43.40	43.48	42.82	42.89	-0.90%	51,122
Aug 31, 2026	44.01	44.87	43.04	43.28	-1.66%	49,088
Aug 28, 2026	43.74	44.47	43.49	44.01	+1.15%	64,522
Aug 27, 2026	43.51	43.80	42.50	43.51	-0.32%	123,175
Aug 26, 2026	43.00	44.81	43.00	43.65	-1.04%	97,311
Aug 25, 2026	44.31	44.57	43.49	44.11	-0.29%	95,156
Aug 24, 2026	44.61	45.00	43.99	44.24	+0.32%	61,028
Aug 21, 2026	43.42	44.42	42.77	44.10	+2.23%	201,373
Aug 20, 2026	42.39	43.40	42.35	43.14	+0.42%	54,796
Aug 19, 2026	43.26	43.80	42.91	42.96	-0.14%	39,554
Aug 18, 2026	43.12	43.60	42.80	43.02	+0.51%	50,741
Aug 17, 2026	42.69	43.47	42.49	42.80	-0.56%	98,943
Aug 14, 2026	43.44	43.44	42.55	43.04	-0.02%	47,900
Aug 13, 2026	42.71	44.72	42.33	43.05	+1.72%	50,682
Aug 12, 2026	41.78	42.74	41.65	42.32	+1.44%	38,686
Aug 11, 2026	41.08	42.57	41.00	41.72	+0.26%	32,647
Aug 10, 2026	42.93	43.80	41.61	41.61	-3.61%	44,631
Aug 7, 2026	42.78	43.26	42.60	43.17	-0.12%	31,446
Aug 6, 2026	43.42	43.58	42.55	43.22	+0.23%	57,475
Aug 5, 2026	44.54	44.54	42.66	43.12	-2.71%	45,746
Aug 4, 2026	43.81	45.05	43.18	44.32	+0.96%	43,346
Aug 3, 2026	44.55	45.32	43.48	43.90	-0.09%	60,620
Jul 31, 2026	43.83	44.58	43.66	43.94	-0.09%	35,782
Jul 30, 2026	43.92	44.40	43.05	43.98	-0.86%	32,710
Jul 29, 2026	43.29	44.56	43.29	44.36	+1.81%	40,686
Jul 28, 2026	43.54	44.29	43.37	43.57	+1.47%	26,905
Jul 27, 2026	42.62	43.63	42.62	42.94	+0.75%	40,644
Jul 24, 2026	42.08	42.82	42.08	42.62	+1.00%	33,796
Jul 23, 2026	42.70	42.70	41.29	42.20	-2.94%	63,482
Jul 22, 2026	43.46	44.02	42.88	43.48	+0.30%	43,090
Jul 21, 2026	44.28	44.38	42.77	43.35	-1.37%	41,057
Jul 20, 2026	44.45	44.85	43.63	43.95	-1.21%	40,264
Jul 17, 2026	44.70	45.51	44.00	44.49	-0.31%	79,493
Jul 16, 2026	43.34	44.77	43.21	44.63	+2.55%	54,701
Jul 15, 2026	43.27	44.28	43.11	43.52	-0.02%	35,683
Jul 14, 2026	43.52	43.59	42.85	43.53	+0.28%	61,155
Jul 13, 2026	43.34	43.85	42.15	43.41	+0.84%	40,570
Jul 10, 2026	42.42	43.38	42.40	43.05	+1.49%	33,734
Jul 9, 2026	42.57	42.63	41.62	42.42	-0.21%	41,014
Jul 8, 2026	42.43	43.69	41.63	42.51	+1.02%	52,937
Jul 7, 2026	43.24	43.61	42.08	42.08	-1.50%	33,763
Jul 6, 2026	42.37	42.87	41.91	42.72	+0.90%	35,521
Jul 2, 2026	42.38	42.83	41.81	42.34	-0.73%	38,934
Jul 1, 2026	42.21	42.75	41.90	42.65	+1.11%	46,706
Jun 30, 2026	42.52	42.52	41.75	42.18	-0.07%	29,918
Jun 29, 2026	42.21	42.35	41.73	42.21	+0.02%	32,949
Jun 26, 2026	42.15	43.00	41.56	42.20	+1.20%	188,244
Jun 25, 2026	42.26	42.61	41.38	41.70	-3.07%	43,375
Jun 24, 2026	42.26	43.24	41.82	43.02	+2.33%	56,378
Jun 23, 2026	41.04	42.17	41.04	42.04	+3.09%	56,769
Jun 22, 2026	40.67	41.20	40.26	40.78	+0.22%	45,416
Jun 18, 2026	40.52	40.86	39.83	40.69	+0.74%	174,785
Jun 17, 2026	40.79	40.90	39.66	40.39	-1.46%	65,834
Jun 16, 2026	40.83	41.16	40.17	40.99	+0.39%	57,362
Jun 15, 2026	41.03	41.60	40.57	40.83	-1.83%	41,727
Jun 12, 2026	41.36	41.84	40.88	41.59	+0.56%	36,140
Jun 11, 2026	41.36	42.00	41.09	41.36	+0.00%	50,650
Jun 10, 2026	40.00	41.49	39.25	41.36	+4.18%	60,699
Jun 9, 2026	39.43	40.93	39.37	39.70	+0.99%	52,527
Jun 8, 2026	40.01	40.27	38.96	39.31	-1.75%	68,838
Jun 5, 2026	38.93	40.81	38.93	40.01	+2.93%	53,367
Jun 4, 2026	40.52	41.00	38.08	38.87	-1.74%	81,974
Jun 3, 2026	37.85	40.18	37.50	39.56	+5.24%	94,245
Jun 2, 2026	45.96	46.34	37.18	37.59	-19.37%	274,257
Jun 1, 2026	46.61	47.21	46.52	46.62	+0.34%	34,645
May 29, 2026	46.70	47.08	46.02	46.46	-1.51%	64,462
May 28, 2026	46.75	47.37	46.08	47.17	+0.79%	53,582
May 27, 2026	45.37	46.96	45.37	46.80	+3.29%	43,947
May 26, 2026	46.39	46.79	44.57	45.31	-2.07%	55,478
May 22, 2026	47.00	47.27	46.10	46.27	-0.71%	58,021
May 21, 2026	45.61	46.82	44.80	46.60	+1.06%	52,921
May 20, 2026	46.70	46.88	45.47	46.11	-1.33%	47,649
May 19, 2026	46.58	48.20	46.21	46.73	+0.52%	42,849
May 18, 2026	45.30	46.55	44.91	46.49	+2.92%	47,786
May 15, 2026	45.89	46.33	44.91	45.17	-1.46%	49,828
May 14, 2026	45.27	45.96	45.06	45.84	+1.28%	38,057
May 13, 2026	43.73	45.38	43.73	45.26	+2.42%	33,666
May 12, 2026	43.61	44.43	43.23	44.19	+1.24%	33,057
May 11, 2026	44.77	44.77	43.57	43.65	-2.31%	35,842
May 8, 2026	43.94	44.87	43.86	44.68	+1.68%	47,721
May 7, 2026	43.19	44.78	43.00	43.94	+1.31%	41,595
May 6, 2026	44.06	44.23	43.15	43.37	-0.85%	42,165
May 5, 2026	43.43	43.91	43.02	43.74	+1.41%	30,132
May 4, 2026	43.71	44.27	42.83	43.13	-2.00%	41,833
May 1, 2026	43.06	44.10	43.00	44.01	+2.14%	35,834
Apr 30, 2026	42.22	43.38	41.86	43.09	+1.77%	43,792
Apr 29, 2026	42.47	43.14	41.72	42.34	-1.07%	68,152
Apr 28, 2026	42.40	43.17	42.27	42.80	+1.64%	36,482
Apr 27, 2026	42.28	43.09	41.90	42.11	-0.68%	40,760
Apr 24, 2026	42.72	42.72	42.22	42.40	-1.49%	36,349
Apr 23, 2026	42.87	43.32	42.87	43.04	+0.89%	22,260
Apr 22, 2026	42.44	43.09	42.41	42.66	+0.16%	44,482
Apr 21, 2026	42.29	42.95	42.22	42.59	+0.19%	39,277
Apr 20, 2026	42.61	43.33	42.03	42.51	-0.47%	38,704
Apr 17, 2026	41.43	42.80	41.41	42.71	+3.14%	56,497
Apr 16, 2026	41.11	42.28	40.53	41.41	+0.46%	42,730
Apr 15, 2026	41.16	41.82	40.60	41.22	+0.02%	43,933
Apr 14, 2026	41.83	42.47	40.95	41.21	-4.67%	61,656
Apr 13, 2026	43.79	44.36	43.12	43.23	-1.50%	49,957
Apr 10, 2026	44.61	44.80	43.70	43.89	-2.10%	60,421
Apr 9, 2026	43.73	45.12	43.45	44.83	+2.45%	95,742
Apr 8, 2026	43.21	43.76	42.80	43.76	+1.65%	93,386
Apr 7, 2026	43.28	43.74	42.46	43.05	-0.28%	69,972
Apr 6, 2026	42.81	43.46	42.23	43.17	+0.16%	79,220
Apr 2, 2026	42.49	43.28	42.39	43.10	+0.68%	46,702
Apr 1, 2026	42.21	43.13	41.96	42.81	+1.37%	36,278
Mar 31, 2026	42.77	43.20	41.96	42.23	-1.35%	48,894
Mar 30, 2026	42.32	42.98	41.61	42.81	+2.39%	48,946
Mar 27, 2026	41.57	42.40	41.38	41.81	+0.53%	42,457
Mar 26, 2026	40.87	41.66	40.82	41.59	+1.94%	61,103
Mar 25, 2026	40.93	41.23	40.45	40.80	+0.84%	52,283
Mar 24, 2026	41.49	41.97	40.38	40.46	-2.48%	75,780
Mar 23, 2026	41.20	41.81	40.94	41.49	+2.07%	72,774
Mar 20, 2026	41.53	41.57	40.06	40.65	-1.86%	100,723
Mar 19, 2026	40.86	41.82	40.61	41.42	+1.07%	42,534
Mar 18, 2026	42.11	42.31	40.56	40.98	-2.82%	64,145
Mar 17, 2026	42.90	43.29	41.81	42.17	-1.45%	46,926
Mar 16, 2026	42.80	43.35	42.49	42.79	+1.02%	65,266
Mar 13, 2026	41.86	42.59	41.28	42.36	+2.42%	48,664
Mar 12, 2026	39.52	41.58	39.52	41.36	+3.40%	51,460
Mar 11, 2026	39.95	40.13	39.44	40.00	-0.37%	27,136
Mar 10, 2026	40.01	40.81	39.91	40.15	-0.64%	42,458
Mar 9, 2026	40.80	40.80	39.27	40.41	-1.20%	51,437
Mar 6, 2026	39.54	41.04	38.96	40.90	+3.18%	59,875
Mar 5, 2026	40.23	40.67	39.41	39.64	-3.09%	42,466
Mar 4, 2026	40.20	40.99	39.15	40.91	+1.02%	32,922
Mar 3, 2026	38.85	40.68	38.46	40.49	+3.55%	69,720
Mar 2, 2026	39.20	39.86	38.88	39.10	-0.13%	42,139
Feb 27, 2026	38.61	39.55	38.48	39.15	+0.38%	30,621
Feb 26, 2026	39.36	39.53	38.80	39.00	-0.61%	22,886
Feb 25, 2026	40.02	40.10	39.00	39.24	-1.75%	30,183
Feb 24, 2026	39.71	40.03	39.14	39.94	+1.14%	30,319
Feb 23, 2026	38.85	39.90	38.14	39.49	+0.74%	66,360
Feb 20, 2026	39.22	39.90	38.48	39.20	-0.05%	44,558
Feb 19, 2026	38.07	39.50	38.07	39.22	+2.22%	41,425
Feb 18, 2026	38.69	38.69	37.84	38.37	-0.88%	39,628
Feb 17, 2026	39.70	39.81	38.71	38.71	-2.49%	28,330
Feb 13, 2026	38.75	40.07	38.24	39.70	+2.35%	36,199
Feb 12, 2026	37.92	38.90	37.22	38.79	+3.27%	53,687
Feb 11, 2026	37.60	37.91	36.82	37.56	+0.37%	40,262
Feb 10, 2026	38.35	38.38	36.99	37.42	-1.81%	40,570
Feb 9, 2026	38.06	38.73	37.74	38.11	-0.57%	56,938
Feb 6, 2026	38.68	39.45	37.42	38.33	-0.08%	80,529
Feb 5, 2026	38.08	39.09	37.85	38.36	+1.16%	53,574
Feb 4, 2026	38.93	39.50	37.53	37.92	-2.44%	86,506
Feb 3, 2026	37.04	38.98	37.01	38.87	+4.60%	60,310
Feb 2, 2026	35.76	37.34	35.63	37.16	+4.21%	52,874
Jan 30, 2026	33.98	35.80	33.80	35.66	+2.83%	48,387
Jan 29, 2026	33.98	35.28	33.97	34.68	+2.09%	34,302
Jan 28, 2026	34.70	34.94	33.80	33.97	-2.47%	51,053
Jan 27, 2026	35.23	35.48	34.51	34.83	-1.08%	35,347
Jan 26, 2026	35.17	35.54	34.75	35.21	+0.11%	75,079
Jan 23, 2026	35.16	35.59	34.84	35.17	-0.40%	37,311
Jan 22, 2026	35.32	35.63	34.86	35.31	-0.81%	56,947
Jan 21, 2026	35.41	35.78	34.98	35.60	+1.45%	61,859
Jan 20, 2026	35.46	35.68	34.84	35.09	-1.79%	28,311
Jan 16, 2026	35.23	35.81	35.21	35.73	+0.90%	43,758
Jan 15, 2026	35.01	35.92	35.01	35.41	+0.91%	33,680
Jan 14, 2026	35.11	35.15	34.46	35.09	+0.40%	31,228
Jan 13, 2026	34.60	35.61	34.60	34.95	+0.95%	38,314
Jan 12, 2026	34.12	35.23	34.10	34.62	+1.35%	36,680
Jan 9, 2026	34.10	34.74	33.76	34.16	+0.12%	47,830
Jan 8, 2026	33.99	35.39	33.99	34.12	-0.35%	90,461
Jan 7, 2026	34.21	34.49	33.65	34.24	-0.41%	29,529
Jan 6, 2026	34.25	35.14	34.10	34.38	-0.41%	33,248
Jan 5, 2026	34.46	35.07	33.75	34.52	-0.49%	44,264
Jan 2, 2026	35.25	35.25	34.60	34.69	-1.99%	27,345
Dec 31, 2025	35.56	35.84	34.91	35.40	-0.80%	23,165
Dec 30, 2025	36.06	36.56	35.65	35.68	-1.63%	19,962
Dec 29, 2025	36.02	36.30	35.82	36.27	+0.69%	35,991
Dec 26, 2025	36.41	36.59	35.67	36.02	-1.04%	20,708
Dec 24, 2025	35.83	36.79	35.83	36.40	+1.20%	16,616
Dec 23, 2025	36.24	36.84	35.91	35.97	-1.80%	33,288
Dec 22, 2025	37.78	38.39	36.34	36.63	-3.40%	44,368
Dec 19, 2025	38.44	38.59	37.30	37.92	-1.76%	140,283
Dec 18, 2025	38.56	39.23	38.38	38.60	+0.10%	37,575
Dec 17, 2025	37.81	38.90	37.34	38.56	+2.83%	42,634
Dec 16, 2025	37.99	38.35	37.25	37.50	-1.37%	53,236
Dec 15, 2025	38.25	38.59	37.45	38.02	+0.11%	44,279
Dec 12, 2025	37.66	38.05	37.40	37.98	+0.61%	31,849
Dec 11, 2025	36.42	37.88	35.53	37.75	+4.28%	50,446
Dec 10, 2025	35.90	36.31	35.08	36.20	+0.92%	68,769
Dec 9, 2025	34.68	36.10	34.63	35.87	+3.10%	39,717
Dec 8, 2025	34.74	35.13	34.43	34.79	+0.72%	34,804
Dec 5, 2025	34.92	35.16	34.45	34.54	-1.26%	41,528
Dec 4, 2025	35.93	35.93	34.84	34.98	-2.35%	46,143
Dec 3, 2025	35.25	36.05	34.81	35.82	+2.55%	35,837
Dec 2, 2025	34.26	35.10	34.26	34.93	+0.87%	29,986
Dec 1, 2025	34.59	34.97	34.31	34.63	+0.20%	33,906
Nov 28, 2025	34.61	34.79	34.25	34.56	-0.06%	19,432
Nov 26, 2025	34.73	34.77	34.33	34.58	-0.43%	38,778
Nov 25, 2025	33.69	34.99	33.61	34.73	+3.18%	35,406
Nov 24, 2025	34.00	34.58	33.64	33.66	-1.87%	154,091
Nov 21, 2025	33.60	34.80	33.60	34.30	+2.02%	47,756
Nov 20, 2025	33.86	34.06	33.31	33.62	+0.12%	42,914
Nov 19, 2025	33.85	34.20	33.46	33.58	-0.74%	31,575
Nov 18, 2025	33.69	34.46	33.69	33.83	-0.09%	31,203
Nov 17, 2025	34.08	34.56	33.80	33.86	-0.99%	47,099
Nov 14, 2025	33.99	34.35	33.54	34.20	+0.09%	31,271
Nov 13, 2025	33.92	34.48	33.70	34.17	+0.98%	39,072
Nov 12, 2025	33.42	33.86	33.16	33.84	+1.26%	34,036
Nov 11, 2025	32.85	33.48	32.85	33.42	+1.64%	21,948
Nov 10, 2025	32.65	33.15	32.16	32.88	+0.67%	27,754
Nov 7, 2025	32.94	33.19	32.48	32.66	-0.11%	38,559
Nov 6, 2025	32.85	33.28	32.10	32.70	-1.13%	36,394

Daily open, high, low, close and volume for Village Super Market (VLGEA). Showing 250 trading days. Unadjusted prices.