Vantage Equities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.720	0.760	0.700	0.700	0.503	1,903,000
2024-11-14	0.690	0.690	0.690	0.690	0.496	100,000
2024-11-13	0.700	0.730	0.700	0.730	0.525	2,634,000
2024-11-12	0.730	0.730	0.690	0.730	0.525	427,000
2024-11-11	0.750	0.750	0.730	0.730	0.525	62,000
2024-11-07	0.760	0.760	0.750	0.750	0.539	122,799,000
2024-11-06	0.780	0.780	0.780	0.780	0.561	42,184,000
2024-11-04	0.770	0.770	0.770	0.770	0.553	11,000
2024-10-31	0.770	0.770	0.770	0.770	0.553	1,000
2024-10-28	0.780	0.780	0.780	0.780	0.561	77,000
2024-10-25	0.780	0.780	0.780	0.780	0.561	9,000
2024-10-21	0.800	0.800	0.800	0.800	0.575	10,000
2024-10-16	0.790	0.790	0.790	0.790	0.568	10,000
2024-10-14	0.800	0.800	0.800	0.800	0.575	20,000
2024-10-07	0.810	0.810	0.810	0.810	0.582	40,000
2024-10-03	0.780	0.780	0.780	0.780	0.561	1,000
2024-09-30	0.810	0.810	0.810	0.810	0.582	2,000
2024-09-26	0.820	0.820	0.800	0.820	0.589	70,000
2024-09-24	0.790	0.800	0.780	0.800	0.575	101,000
2024-09-23	0.790	0.880	0.790	0.880	0.632	3,000
2024-09-20	0.880	0.880	0.880	0.880	0.632	151,000
2024-09-19	0.880	0.880	0.880	0.880	0.632	56,000
2024-09-18	0.830	0.910	0.830	0.880	0.632	65,000
2024-09-17	0.810	0.810	0.810	0.810	0.582	74,000
2024-09-16	0.800	0.800	0.800	0.800	0.575	10,000
2024-09-11	0.800	0.920	0.800	0.920	0.661	48,000
2024-09-10	0.920	0.920	0.920	0.920	0.661	32,000
2024-09-09	0.880	0.920	0.870	0.920	0.661	123,000
2024-09-06	0.880	0.880	0.880	0.880	0.632	15,000
2024-09-05	0.850	0.880	0.850	0.880	0.632	3,000
2024-08-30	0.750	0.750	0.740	0.750	0.539	78,000
2024-08-21	0.750	0.750	0.750	0.750	0.539	506,000
2024-08-14	0.770	0.770	0.760	0.760	0.546	312,000
2024-08-08	0.760	0.760	0.760	0.760	0.546	74,000
2024-08-06	0.790	0.790	0.760	0.760	0.546	751,000
2024-07-26	0.790	0.790	0.790	0.790	0.568	7,000
2024-07-22	0.780	0.780	0.780	0.780	0.561	1,000
2024-07-10	0.820	0.820	0.820	0.820	0.589	3,000
2024-07-04	0.830	0.830	0.820	0.820	0.589	37,000
2024-07-03	0.850	0.850	0.840	0.840	0.604	29,000
2024-07-01	0.840	0.840	0.840	0.840	0.604	1,000
2024-06-28	0.840	0.840	0.840	0.840	0.604	11,000
2024-06-24	0.850	0.850	0.840	0.840	0.604	28,000
2024-06-07	0.910	0.910	0.910	0.910	0.654	2,000
2024-06-05	0.910	0.940	0.910	0.940	0.676	30,000
2024-06-03	0.910	0.910	0.910	0.910	0.654	1,000
2024-05-21	0.880	0.960	0.880	0.940	0.676	101,000
2024-05-20	0.820	0.880	0.790	0.790	0.568	1,030,000
2024-05-17	0.790	0.790	0.790	0.790	0.568	15,000
2024-05-13	0.780	0.780	0.780	0.780	0.561	1,000
2024-05-08	0.780	0.780	0.780	0.780	0.561	2,000
2024-05-07	0.780	0.780	0.780	0.780	0.561	61,000
2024-05-06	0.790	0.790	0.790	0.790	0.568	100,000
2024-05-03	0.790	0.790	0.790	0.790	0.568	30,000
2024-04-30	0.780	0.780	0.780	0.780	0.561	6,000
2024-04-24	0.780	0.780	0.780	0.780	0.561	48,000
2024-04-23	0.780	0.780	0.780	0.780	0.561	1,000
2024-04-22	0.790	0.790	0.780	0.780	0.561	61,000
2024-04-11	0.800	0.800	0.800	0.800	0.575	10,000
2024-04-05	0.790	0.800	0.790	0.800	0.575	349,000

← NewerPage 8 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.