Vantage Equities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-30	0.960	0.960	0.960	0.960	0.960	20,000
2026-03-27	0.950	0.950	0.950	0.950	0.950	10,000
2026-03-26	0.960	0.960	0.960	0.960	0.960	22,000
2026-03-25	0.960	0.960	0.960	0.960	0.960	32,000
2026-03-24	0.970	0.970	0.960	0.960	0.960	65,000
2026-03-23	0.960	0.990	0.960	0.990	0.990	28,000
2026-03-19	0.980	0.980	0.970	0.980	0.980	224,000
2026-03-18	0.990	0.990	0.990	0.990	0.990	10,000
2026-03-17	0.980	0.990	0.980	0.990	0.990	39,000
2026-03-16	0.990	0.990	0.980	0.990	0.990	50,000
2026-03-13	1.000	1.000	0.990	0.990	0.990	156,000
2026-03-12	1.000	1.000	0.990	0.990	0.990	101,000
2026-03-11	0.980	1.000	0.980	1.000	1.000	76,000
2026-03-10	0.990	0.990	0.950	0.950	0.950	270,000
2026-03-09	1.000	1.010	0.990	1.000	1.000	102,000
2026-03-04	1.000	1.000	1.000	1.000	1.000	150,000
2026-03-03	1.010	1.010	1.010	1.010	1.010	37,000
2026-03-02	1.010	1.010	1.010	1.010	1.010	6,000
2026-02-27	1.020	1.020	1.020	1.020	1.020	30,000
2026-02-26	1.030	1.030	1.030	1.030	1.030	5,000
2026-02-25	1.020	1.030	1.020	1.030	1.030	23,000
2026-02-24	1.030	1.030	1.000	1.020	1.020	107,000
2026-02-23	1.000	1.030	1.000	1.030	1.030	14,000
2026-02-19	1.000	1.030	1.000	1.030	1.030	21,000
2026-02-18	1.020	1.020	1.000	1.000	1.000	54,000
2026-02-16	1.020	1.030	1.020	1.020	1.020	95,000
2026-02-13	1.030	1.030	1.020	1.020	1.020	102,000
2026-02-12	1.010	1.030	1.010	1.030	1.030	67,000
2026-02-11	1.010	1.020	1.010	1.010	1.010	108,000
2026-02-10	1.010	1.020	1.010	1.020	1.020	76,000
2026-02-09	1.020	1.020	1.010	1.010	1.010	15,000
2026-02-06	1.010	1.020	0.990	1.020	1.020	15,000
2026-02-05	1.010	1.010	1.010	1.010	1.010	2,000
2026-02-04	0.980	0.990	0.980	0.990	0.990	117,000
2026-02-03	0.980	1.010	0.980	1.010	1.010	249,000
2026-02-02	1.010	1.010	0.980	0.980	0.980	307,000
2026-01-30	1.010	1.010	0.980	0.980	0.980	423,000
2026-01-28	0.980	1.020	0.980	1.010	1.010	902,000
2026-01-27	1.010	1.010	1.010	1.010	1.010	2,000
2026-01-26	1.010	1.050	0.980	1.010	1.010	284,000
2026-01-23	0.980	1.020	0.980	1.020	1.020	208,000
2026-01-22	0.980	0.980	0.980	0.980	0.980	102,000
2026-01-21	0.980	0.980	0.980	0.980	0.980	103,000
2026-01-20	0.990	0.990	0.980	0.980	0.980	166,000
2026-01-19	0.990	0.990	0.990	0.990	0.990	269,000
2026-01-15	1.000	1.040	1.000	1.010	1.010	406,000
2026-01-14	1.000	1.030	1.000	1.030	1.030	76,000
2026-01-13	1.020	1.040	0.990	1.030	1.030	339,000
2026-01-12	1.030	1.050	0.970	1.020	1.020	879,000
2026-01-09	1.000	1.100	0.960	1.040	1.040	935,000
2026-01-08	0.940	1.000	0.940	1.000	1.000	243,000
2026-01-07	0.970	0.970	0.970	0.970	0.970	30,000
2026-01-06	0.950	0.970	0.930	0.970	0.970	300,000
2026-01-05	0.940	0.960	0.910	0.950	0.950	371,000
2026-01-02	0.940	0.960	0.900	0.920	0.920	688,000
2025-12-29	0.920	0.960	0.890	0.890	0.890	316,000
2025-12-23	0.930	0.960	0.920	0.960	0.960	81,000
2025-12-22	0.970	0.980	0.910	0.930	0.930	416,000
2025-12-19	0.990	0.990	0.890	0.970	0.970	1,577,000
2025-12-18	1.020	1.040	1.010	1.010	0.930	212,000

← NewerPage 3 of 12 · 674 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.