Vantage Equities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	0.830	0.830	0.830	0.830	0.830	2,000
2026-07-08	0.820	0.830	0.790	0.790	0.790	102,000
2026-07-07	0.840	0.840	0.780	0.820	0.820	1,415,000
2026-07-06	0.830	0.840	0.830	0.840	0.840	143,000
2026-07-03	0.820	0.820	0.820	0.820	0.820	35,000
2026-07-02	0.810	0.830	0.810	0.820	0.820	46,000
2026-07-01	0.840	0.840	0.840	0.840	0.840	78,000
2026-06-30	0.840	0.840	0.840	0.840	0.840	99,000
2026-06-29	0.840	0.850	0.840	0.850	0.850	41,000
2026-06-25	0.840	0.840	0.840	0.840	0.840	25,000
2026-06-24	0.810	0.840	0.810	0.840	0.840	42,000
2026-06-23	0.830	0.830	0.810	0.810	0.810	484,000
2026-06-22	0.840	0.840	0.820	0.820	0.820	324,000
2026-06-19	0.850	0.850	0.840	0.840	0.840	152,000
2026-06-18	0.880	0.890	0.850	0.860	0.860	103,000
2026-06-17	0.860	0.860	0.860	0.860	0.860	1,000
2026-06-16	0.850	0.860	0.850	0.860	0.860	182,000
2026-06-15	0.880	0.890	0.880	0.890	0.890	2,000
2026-06-11	0.880	0.880	0.870	0.870	0.870	43,000
2026-06-10	0.890	0.890	0.890	0.890	0.890	5,000
2026-06-09	0.880	0.890	0.880	0.890	0.890	38,000
2026-06-08	0.870	0.880	0.870	0.880	0.880	28,000
2026-06-05	0.910	0.910	0.900	0.900	0.900	8,000
2026-06-04	0.860	0.940	0.860	0.910	0.910	186,000
2026-06-03	0.870	0.870	0.860	0.860	0.860	5,000
2026-06-02	0.880	0.880	0.880	0.880	0.880	3,000
2026-06-01	0.880	0.880	0.880	0.880	0.880	37,000
2026-05-29	0.870	0.880	0.860	0.880	0.880	113,000
2026-05-28	0.850	0.850	0.850	0.850	0.850	1,000
2026-05-25	0.850	0.880	0.850	0.880	0.880	2,000
2026-05-22	0.870	0.870	0.850	0.850	0.850	1,202,000
2026-05-21	0.870	0.870	0.870	0.870	0.870	61,000
2026-05-20	0.840	0.840	0.840	0.840	0.840	1,000
2026-05-19	0.890	0.890	0.830	0.840	0.840	54,000
2026-05-18	0.850	0.850	0.840	0.840	0.840	227,000
2026-05-15	0.890	0.890	0.850	0.850	0.850	3,000
2026-05-14	0.890	0.900	0.890	0.900	0.900	52,000
2026-05-13	0.900	0.900	0.870	0.870	0.870	208,000
2026-05-12	0.940	0.940	0.900	0.900	0.900	5,325,000
2026-05-11	0.950	0.950	0.900	0.950	0.950	21,000
2026-05-08	0.950	0.950	0.950	0.950	0.950	6,000
2026-05-07	0.910	0.910	0.910	0.910	0.910	32,000
2026-05-06	0.910	0.910	0.900	0.900	0.900	50,000
2026-05-05	0.950	0.950	0.920	0.920	0.920	42,000
2026-05-04	0.950	0.950	0.950	0.950	0.950	29,000
2026-04-29	0.930	0.930	0.910	0.910	0.910	80,000
2026-04-27	0.940	0.950	0.930	0.950	0.950	52,000
2026-04-24	0.940	0.940	0.930	0.930	0.930	60,000
2026-04-23	0.990	0.990	0.990	0.990	0.990	5,000
2026-04-22	0.970	0.970	0.960	0.960	0.960	90,000
2026-04-21	0.980	0.990	0.960	0.960	0.960	121,000
2026-04-20	0.910	0.910	0.910	0.910	0.910	2,000

← NewerPage 2 of 2 · 112 trading days

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.