Vantage Equities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-10	1.080	1.150	1.050	1.140	0.819	809,000
2025-03-07	1.070	1.130	1.040	1.080	0.776	969,000
2025-03-06	1.110	1.140	1.050	1.100	0.791	3,257,000
2025-03-05	1.230	1.230	1.130	1.130	0.812	3,062,000
2025-03-04	1.050	1.290	1.050	1.190	0.855	10,388,000
2025-02-27	0.900	0.900	0.860	0.890	0.640	23,000
2025-02-25	0.870	0.920	0.870	0.910	0.654	87,000
2025-02-24	0.830	0.830	0.830	0.830	0.597	5,000
2025-02-21	0.860	0.900	0.850	0.850	0.611	531,000
2025-02-20	0.920	0.920	0.900	0.900	0.647	65,000
2025-02-19	0.830	0.940	0.800	0.940	0.676	1,110,000
2025-02-18	0.790	0.830	0.790	0.830	0.597	339,000
2025-02-17	0.780	0.780	0.780	0.780	0.561	80,000
2025-02-14	0.780	0.780	0.780	0.780	0.561	87,000
2025-02-13	0.730	0.780	0.730	0.770	0.553	433,000
2025-02-12	0.760	0.760	0.740	0.740	0.532	100,000
2025-02-11	0.730	0.770	0.730	0.740	0.532	210,000
2025-02-10	0.730	0.730	0.730	0.730	0.525	65,000
2025-02-07	0.700	0.780	0.700	0.710	0.510	311,000
2025-02-06	0.770	0.780	0.770	0.780	0.561	180,000
2025-02-05	0.720	0.780	0.720	0.780	0.561	133,000
2025-02-04	0.700	0.700	0.700	0.700	0.503	201,000
2025-02-03	0.700	0.710	0.700	0.710	0.510	11,000
2025-01-30	0.710	0.710	0.710	0.710	0.510	1,000
2025-01-28	0.740	0.740	0.730	0.730	0.525	73,000
2025-01-27	0.760	0.760	0.760	0.760	0.546	40,000
2025-01-24	0.740	0.770	0.680	0.680	0.489	475,000
2025-01-23	0.770	0.770	0.770	0.770	0.553	65,000
2025-01-22	0.780	0.790	0.780	0.780	0.561	66,000
2025-01-21	0.770	0.790	0.730	0.730	0.525	75,000
2025-01-20	0.740	0.790	0.740	0.770	0.553	73,000
2025-01-17	0.730	0.770	0.710	0.710	0.510	93,000
2025-01-16	0.710	0.710	0.710	0.710	0.510	3,000
2025-01-15	0.710	0.710	0.710	0.710	0.510	10,000
2025-01-13	0.710	0.770	0.700	0.700	0.503	80,238,000
2025-01-10	0.790	0.790	0.790	0.790	0.568	63,000
2025-01-09	0.790	0.790	0.790	0.790	0.568	12,000
2025-01-03	0.790	0.800	0.790	0.800	0.575	25,000
2025-01-02	0.790	0.800	0.790	0.800	0.575	11,000
2024-12-26	0.790	0.790	0.790	0.790	0.568	62,000
2024-12-23	0.790	0.790	0.790	0.790	0.568	52,000
2024-12-20	0.750	0.770	0.750	0.770	0.553	12,000
2024-12-19	0.770	0.780	0.690	0.690	0.496	12,767,000
2024-12-18	0.790	0.790	0.700	0.790	0.568	166,000
2024-12-17	0.690	0.790	0.680	0.690	0.496	138,158,000
2024-12-16	0.690	0.690	0.690	0.690	0.496	3,000
2024-12-13	0.690	0.690	0.690	0.690	0.496	137,000
2024-12-11	0.700	0.700	0.690	0.690	0.496	138,000
2024-12-10	0.700	0.700	0.700	0.700	0.503	19,236,000
2024-12-06	0.700	0.700	0.700	0.700	0.503	2,000,000
2024-12-05	0.700	0.700	0.700	0.700	0.503	4,218,000
2024-12-03	0.710	0.710	0.700	0.700	0.503	11,000
2024-12-02	0.760	0.760	0.750	0.760	0.546	15,000
2024-11-29	0.700	0.700	0.700	0.700	0.503	1,000
2024-11-26	0.710	0.710	0.700	0.700	0.503	135,120,984
2024-11-25	0.700	0.760	0.700	0.760	0.546	200,000
2024-11-21	0.760	0.760	0.700	0.760	0.546	33,000
2024-11-20	0.760	0.760	0.700	0.760	0.546	7,000
2024-11-19	0.760	0.760	0.690	0.760	0.546	14,000
2024-11-18	0.760	0.760	0.680	0.690	0.496	18,000

← NewerPage 7 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.