Vantage Equities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	0.940	0.950	0.910	0.950	0.875	12,000
2025-10-16	0.940	0.940	0.910	0.940	0.866	6,000
2025-10-15	0.940	0.940	0.930	0.940	0.866	105,000
2025-10-14	0.890	0.940	0.890	0.940	0.866	17,000
2025-10-13	0.950	0.950	0.870	0.870	0.801	146,000
2025-10-10	0.940	0.950	0.940	0.940	0.866	6,000
2025-10-09	0.890	0.920	0.890	0.920	0.847	68,000
2025-10-08	0.920	0.930	0.870	0.930	0.856	301,000
2025-10-07	0.900	0.940	0.900	0.940	0.866	5,000
2025-10-06	0.910	0.940	0.900	0.940	0.866	32,000
2025-10-03	0.920	0.940	0.920	0.940	0.866	3,000
2025-10-02	0.950	0.960	0.890	0.890	0.820	17,000
2025-10-01	0.960	0.960	0.880	0.880	0.810	7,000
2025-09-30	0.950	0.960	0.950	0.960	0.884	13,000
2025-09-29	0.910	0.960	0.850	0.960	0.884	936,000
2025-09-26	0.910	0.960	0.900	0.950	0.875	363,000
2025-09-25	0.950	0.970	0.920	0.920	0.847	253,000
2025-09-24	0.940	0.950	0.940	0.950	0.875	23,000
2025-09-23	0.950	0.950	0.900	0.950	0.875	163,000
2025-09-22	0.950	0.950	0.910	0.950	0.875	98,000
2025-09-19	0.950	0.950	0.950	0.950	0.875	2,000
2025-09-18	0.950	0.950	0.950	0.950	0.875	2,000

← NewerPage 4 of 12 · 676 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.