Vantage Equities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-17	0.910	0.950	0.910	0.950	0.875	103,000
2025-09-16	0.960	0.970	0.960	0.960	0.884	56,000
2025-09-15	0.920	0.960	0.920	0.960	0.884	1,004,000
2025-09-12	0.890	0.930	0.890	0.920	0.847	870,000
2025-09-11	0.880	0.890	0.880	0.890	0.820	73,000
2025-09-10	0.870	0.880	0.860	0.880	0.810	157,000
2025-09-09	0.880	0.880	0.880	0.880	0.810	2,000
2025-09-08	0.880	0.880	0.850	0.850	0.783	201,000
2025-09-05	0.860	0.860	0.860	0.860	0.792	4,000
2025-09-04	0.880	0.880	0.880	0.880	0.810	1,000
2025-09-03	0.860	0.880	0.860	0.880	0.810	30,000
2025-09-02	0.880	0.880	0.860	0.880	0.810	32,000
2025-09-01	0.870	0.880	0.870	0.880	0.810	35,000
2025-08-28	0.870	0.870	0.860	0.870	0.801	92,000
2025-08-27	0.870	0.870	0.870	0.870	0.801	35,000
2025-08-26	0.860	0.860	0.860	0.860	0.792	6,000
2025-08-22	0.860	0.880	0.860	0.860	0.792	7,000
2025-08-20	0.880	0.880	0.870	0.870	0.801	2,000
2025-08-19	0.880	0.880	0.880	0.880	0.810	33,000
2025-08-18	0.880	0.880	0.860	0.880	0.810	15,000
2025-08-15	0.860	0.880	0.850	0.880	0.810	114,000
2025-08-14	0.880	0.890	0.870	0.880	0.810	111,000
2025-08-13	0.860	0.870	0.860	0.870	0.801	56,000
2025-08-12	0.860	0.860	0.860	0.860	0.792	7,000
2025-08-07	0.880	0.880	0.880	0.880	0.810	11,000
2025-08-06	0.860	0.880	0.860	0.880	0.810	4,000
2025-08-05	0.880	0.880	0.880	0.880	0.810	2,000
2025-08-01	0.880	0.880	0.880	0.880	0.810	4,000
2025-07-31	0.880	0.880	0.880	0.880	0.810	7,000
2025-07-30	0.860	0.880	0.860	0.880	0.810	14,000
2025-07-29	0.850	0.860	0.850	0.860	0.792	32,000
2025-07-28	0.850	0.870	0.850	0.870	0.801	39,000
2025-07-25	0.860	0.870	0.850	0.850	0.783	210,000
2025-07-24	0.860	0.860	0.860	0.860	0.792	259,000
2025-07-23	0.880	0.880	0.880	0.880	0.810	1,000
2025-07-22	0.880	0.880	0.880	0.880	0.810	4,000
2025-07-21	0.880	0.880	0.860	0.880	0.810	67,000
2025-07-18	0.880	0.880	0.850	0.880	0.810	33,000
2025-07-17	0.860	0.860	0.850	0.860	0.792	688,000
2025-07-15	0.860	0.880	0.860	0.880	0.810	71,000
2025-07-14	0.860	0.860	0.860	0.860	0.792	60,000
2025-07-11	0.880	0.880	0.860	0.860	0.792	60,000
2025-07-10	0.880	0.880	0.880	0.880	0.810	1,000
2025-07-07	0.880	0.880	0.880	0.880	0.810	11,000
2025-07-04	0.880	0.880	0.880	0.880	0.810	12,000
2025-07-03	0.880	0.880	0.880	0.880	0.810	2,000
2025-07-02	0.860	0.860	0.860	0.860	0.792	5,000
2025-07-01	0.870	0.870	0.870	0.870	0.801	143,000
2025-06-30	0.880	0.880	0.860	0.860	0.792	29,000
2025-06-27	0.860	0.880	0.860	0.880	0.810	4,000
2025-06-26	0.860	0.860	0.860	0.860	0.792	2,000
2025-06-25	0.860	0.860	0.860	0.860	0.792	18,000
2025-06-24	0.890	0.890	0.860	0.860	0.792	25,000
2025-06-23	0.860	0.890	0.850	0.890	0.820	186,000
2025-06-20	0.890	0.890	0.860	0.890	0.820	14,000
2025-06-19	0.890	0.890	0.890	0.890	0.820	2,000
2025-06-18	0.880	0.890	0.880	0.890	0.820	21,000
2025-06-17	0.850	0.880	0.850	0.880	0.810	42,000
2025-06-16	0.850	0.880	0.840	0.880	0.810	334,000
2025-06-13	0.870	0.870	0.870	0.870	0.801	4,000

← NewerPage 5 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.