Vantage Equities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 1.020 | 1.040 | 1.010 | 1.010 | 0.930 | 212,000 |
| 2025-12-17 | 1.040 | 1.040 | 1.030 | 1.040 | 0.958 | 144,000 |
| 2025-12-16 | 1.040 | 1.050 | 1.010 | 1.040 | 0.958 | 79,000 |
| 2025-12-15 | 1.050 | 1.050 | 1.010 | 1.040 | 0.958 | 147,000 |
| 2025-12-12 | 1.050 | 1.060 | 0.990 | 1.050 | 0.967 | 768,000 |
| 2025-12-11 | 1.030 | 1.060 | 1.020 | 1.050 | 0.967 | 87,000 |
| 2025-12-10 | 1.050 | 1.050 | 1.010 | 1.040 | 0.958 | 210,000 |
| 2025-12-09 | 1.000 | 1.060 | 1.000 | 1.040 | 0.958 | 63,000 |
| 2025-12-05 | 1.000 | 1.050 | 0.970 | 1.020 | 0.939 | 617,000 |
| 2025-12-04 | 1.040 | 1.060 | 1.000 | 1.050 | 0.967 | 1,110,000 |
| 2025-12-03 | 1.010 | 1.060 | 0.990 | 1.050 | 0.967 | 133,000 |
| 2025-12-02 | 1.000 | 1.030 | 0.920 | 1.010 | 0.930 | 801,000 |
| 2025-12-01 | 0.990 | 1.010 | 0.990 | 1.000 | 0.921 | 207,000 |
| 2025-11-28 | 0.990 | 0.990 | 0.980 | 0.990 | 0.912 | 64,000 |
| 2025-11-27 | 1.010 | 1.010 | 0.980 | 0.990 | 0.912 | 63,000 |
| 2025-11-26 | 1.010 | 1.010 | 0.980 | 0.990 | 0.912 | 99,000 |
| 2025-11-25 | 0.980 | 1.010 | 0.980 | 1.000 | 0.921 | 757,000 |
| 2025-11-24 | 0.880 | 0.940 | 0.880 | 0.940 | 0.866 | 474,000 |
| 2025-11-20 | 0.890 | 0.900 | 0.890 | 0.900 | 0.829 | 23,000 |
| 2025-11-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.829 | 5,000 |
| 2025-11-18 | 0.910 | 0.910 | 0.870 | 0.900 | 0.829 | 19,000 |
| 2025-11-17 | 0.870 | 0.890 | 0.850 | 0.890 | 0.820 | 17,000 |
| 2025-11-14 | 0.940 | 0.940 | 0.860 | 0.860 | 0.792 | 356,000 |
| 2025-11-13 | 0.890 | 0.940 | 0.890 | 0.940 | 0.866 | 16,000 |
| 2025-11-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.829 | 20,000 |
| 2025-11-11 | 0.940 | 0.940 | 0.940 | 0.940 | 0.866 | 6,000 |
| 2025-11-10 | 0.940 | 0.940 | 0.920 | 0.920 | 0.847 | 9,000 |
| 2025-11-07 | 0.950 | 0.950 | 0.950 | 0.950 | 0.875 | 1,000 |
| 2025-11-06 | 0.930 | 0.940 | 0.930 | 0.940 | 0.866 | 67,000 |
| 2025-11-05 | 0.900 | 0.940 | 0.900 | 0.940 | 0.866 | 3,000 |
| 2025-11-04 | 0.900 | 0.930 | 0.900 | 0.930 | 0.856 | 60,000 |
| 2025-11-03 | 0.940 | 0.940 | 0.920 | 0.920 | 0.847 | 22,000 |
| 2025-10-30 | 0.910 | 0.940 | 0.910 | 0.940 | 0.866 | 179,000 |
| 2025-10-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.829 | 1,250,000 |
| 2025-10-27 | 0.940 | 0.940 | 0.900 | 0.940 | 0.866 | 5,000 |
| 2025-10-24 | 0.940 | 0.940 | 0.940 | 0.940 | 0.866 | 3,000 |
| 2025-10-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.829 | 20,000 |
| 2025-10-21 | 0.940 | 0.940 | 0.940 | 0.940 | 0.866 | 1,000 |
| 2025-10-20 | 0.940 | 0.940 | 0.940 | 0.940 | 0.866 | 13,000 |
← NewerPage 4 of 4 · 219 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.