Vantage Equities Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.760	0.760	0.750	0.750	0.539	389,000
2023-08-22	0.730	0.740	0.730	0.740	0.532	100,000
2023-08-16	0.730	0.740	0.730	0.740	0.532	52,000
2023-08-15	0.730	0.730	0.730	0.730	0.525	100,000
2023-08-07	0.730	0.730	0.730	0.730	0.525	143,000
2023-07-28	0.730	0.730	0.730	0.730	0.525	6,973,000
2023-07-25	0.730	0.740	0.730	0.730	0.525	471,000
2023-07-24	0.730	0.730	0.730	0.730	0.525	340,000
2023-07-21	0.730	0.730	0.730	0.730	0.525	100,000
2023-07-19	0.730	0.730	0.730	0.730	0.525	1,639,000
2023-07-13	0.730	0.730	0.730	0.730	0.525	22,000
2023-07-06	0.730	0.730	0.730	0.730	0.525	15,000
2023-06-30	0.730	0.730	0.730	0.730	0.525	8,000
2023-06-26	0.730	0.730	0.730	0.730	0.525	42,000
2023-06-21	0.730	0.730	0.730	0.730	0.525	30,000
2023-06-16	0.730	0.730	0.730	0.730	0.525	2,000
2023-06-15	0.730	0.730	0.730	0.730	0.525	2,000
2023-06-14	0.730	0.730	0.730	0.730	0.525	30,000
2023-06-02	0.720	0.720	0.720	0.720	0.517	159,000
2023-06-01	0.720	0.720	0.700	0.700	0.503	435,000
2023-05-23	0.720	0.720	0.720	0.720	0.517	5,000
2023-05-10	0.710	0.710	0.710	0.710	0.510	17,000
2023-05-03	0.720	0.720	0.720	0.720	0.517	300,000
2023-04-25	0.710	0.710	0.710	0.710	0.510	28,000
2023-04-19	0.710	0.710	0.710	0.710	0.510	30,000
2023-04-18	0.720	0.720	0.720	0.720	0.517	32,000
2023-04-17	0.730	0.730	0.730	0.730	0.525	12,000
2023-03-20	0.750	0.750	0.710	0.710	0.510	1,590,000
2023-03-17	0.750	0.750	0.750	0.750	0.539	140,000
2023-03-15	0.750	0.750	0.750	0.750	0.539	143,000
2023-02-22	0.750	0.750	0.750	0.750	0.539	57,000
2023-02-10	0.750	0.750	0.750	0.750	0.539	3,000
2023-02-09	0.770	0.770	0.750	0.750	0.539	200,000
2023-02-08	0.780	0.780	0.770	0.770	0.553	122,000
2023-02-07	0.790	0.790	0.780	0.780	0.561	100,000
2023-02-03	0.790	0.790	0.790	0.790	0.568	120,000
2023-01-25	0.820	0.820	0.820	0.820	0.589	20,000
2023-01-16	0.800	0.800	0.790	0.790	0.568	200,000
2023-01-13	0.790	0.790	0.790	0.790	0.568	40,000
2023-01-12	0.790	0.790	0.790	0.790	0.568	40,000
2023-01-11	0.800	0.800	0.790	0.790	0.568	60,000
2023-01-10	0.810	0.810	0.800	0.800	0.575	180,000
2023-01-09	0.840	0.840	0.840	0.840	0.604	1,000
2023-01-06	0.810	0.840	0.810	0.840	0.604	72,000
2023-01-04	0.850	0.850	0.850	0.850	0.611	25,000
2022-12-29	0.830	0.830	0.830	0.830	0.597	188,000
2022-12-28	0.790	0.800	0.780	0.800	0.575	412,000
2022-12-13	0.740	0.740	0.740	0.740	0.532	100,000
2022-12-06	0.710	0.710	0.710	0.710	0.510	40,000
2022-12-05	0.730	0.730	0.710	0.710	0.510	500,000
2022-12-01	0.730	0.730	0.730	0.730	0.525	1,000
2022-11-28	0.810	0.810	0.810	0.810	0.582	3,000
2022-10-28	0.730	0.730	0.730	0.730	0.525	5,000
2022-10-19	0.720	0.720	0.720	0.720	0.517	28,000
2022-10-18	0.730	0.730	0.720	0.720	0.517	57,000
2022-10-14	0.740	0.740	0.740	0.740	0.532	30,000
2022-10-11	0.740	0.740	0.740	0.740	0.532	15,000
2022-10-10	0.750	0.750	0.750	0.750	0.539	25,000
2022-10-07	0.740	0.740	0.740	0.740	0.532	1,000
2022-09-12	0.750	0.750	0.750	0.750	0.539	1,112,000

← NewerPage 10 of 12 · 673 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-19	0.0800 PHP
2025-03-24	0.2700 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.