Vantage Equities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.750	0.750	0.750	0.750	0.539	330,000
2022-09-02	0.780	0.780	0.780	0.780	0.561	150,000
2022-08-31	0.810	0.810	0.780	0.780	0.561	60,000
2022-08-30	0.800	0.800	0.800	0.800	0.575	14,000
2022-08-26	0.780	0.790	0.780	0.790	0.568	487,000
2022-08-15	0.830	0.830	0.830	0.830	0.597	5,000
2022-08-10	0.750	0.840	0.750	0.840	0.604	30,000
2022-08-05	0.820	0.820	0.820	0.820	0.589	10,000
2022-08-03	0.730	0.730	0.730	0.730	0.525	1,000
2022-07-27	0.730	0.730	0.730	0.730	0.525	24,000
2022-07-12	0.780	0.780	0.780	0.780	0.561	2,000
2022-07-07	0.770	0.780	0.770	0.780	0.561	130,000
2022-06-20	0.720	0.770	0.720	0.770	0.553	68,000
2022-06-14	0.770	0.770	0.770	0.770	0.553	1,000
2022-06-10	0.720	0.720	0.720	0.720	0.517	14,000
2022-06-09	0.760	0.770	0.760	0.770	0.553	69,000
2022-06-06	0.750	0.770	0.750	0.770	0.553	18,000
2022-06-03	0.700	0.720	0.700	0.720	0.517	17,000
2022-06-02	0.700	0.700	0.700	0.700	0.503	100,000
2022-05-31	0.700	0.700	0.690	0.700	0.503	2,693,000
2022-05-17	0.780	0.780	0.780	0.780	0.561	4,000
2022-05-12	0.780	0.780	0.780	0.780	0.561	46,000
2022-05-05	0.780	0.780	0.780	0.780	0.561	3,000
2022-05-02	0.780	0.780	0.780	0.780	0.561	4,000
2022-04-27	0.770	0.770	0.770	0.770	0.553	887,000
2022-04-20	0.780	0.780	0.780	0.780	0.561	2,000
2022-04-08	0.850	0.850	0.850	0.850	0.611	2,000
2022-04-06	0.850	0.850	0.850	0.850	0.611	2,000
2022-03-31	0.860	0.860	0.860	0.860	0.618	2,000
2022-03-25	0.770	0.780	0.770	0.770	0.553	218,000
2022-03-23	0.770	0.770	0.770	0.770	0.553	582,000
2022-03-16	0.700	0.770	0.700	0.770	0.553	184,000
2022-03-15	0.740	0.740	0.700	0.700	0.503	500,000
2022-03-14	0.750	0.750	0.740	0.740	0.532	207,000
2022-03-07	0.770	0.770	0.760	0.760	0.546	76,000
2022-02-15	0.780	0.780	0.760	0.760	0.546	37,000
2022-02-14	0.780	0.780	0.780	0.780	0.561	167,000
2022-02-04	0.790	0.790	0.760	0.760	0.546	345,000
2022-02-03	0.800	0.800	0.790	0.800	0.575	167,000
2022-02-02	0.810	0.810	0.800	0.800	0.575	258,000
2022-01-24	0.800	0.800	0.800	0.800	0.575	1,000
2022-01-21	0.810	0.810	0.800	0.800	0.575	100,000
2022-01-19	0.810	0.810	0.810	0.810	0.582	50,000
2022-01-17	0.810	0.810	0.800	0.800	0.575	40,000
2022-01-12	0.810	0.810	0.810	0.810	0.582	3,000
2022-01-11	0.810	0.810	0.810	0.810	0.582	31,000
2022-01-07	0.820	0.820	0.810	0.810	0.582	150,000
2022-01-05	0.820	0.820	0.820	0.820	0.589	575,000
2022-01-03	0.820	0.820	0.820	0.820	0.589	7,000
2021-12-28	0.850	0.850	0.820	0.820	0.589	11,000
2021-12-27	0.900	0.900	0.840	0.850	0.611	22,000
2021-12-21	0.820	0.820	0.820	0.820	0.589	10,000
2021-12-15	0.810	0.810	0.810	0.810	0.582	1,000
2021-12-14	0.820	0.820	0.820	0.820	0.589	7,000
2021-12-13	0.810	0.810	0.810	0.810	0.582	1,000
2021-12-03	0.810	0.810	0.810	0.810	0.582	43,000
2021-12-01	0.820	0.820	0.810	0.810	0.582	226,000
2021-11-29	0.830	0.830	0.820	0.820	0.589	49,000
2021-11-26	0.830	0.830	0.820	0.820	0.589	72,000
2021-11-25	0.820	0.820	0.820	0.820	0.589	69,000

← NewerPage 11 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.