Vantage Equities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-04	0.780	0.780	0.780	0.780	0.561	2,000
2024-04-03	0.780	0.780	0.780	0.780	0.561	1,000
2024-04-01	0.790	0.790	0.780	0.780	0.561	145,000
2024-03-27	0.780	0.790	0.780	0.780	0.561	2,625,000
2024-03-22	0.790	0.790	0.790	0.790	0.568	50,000
2024-03-19	0.780	0.790	0.780	0.790	0.568	64,000
2024-03-14	0.770	0.770	0.770	0.770	0.553	3,000
2024-03-13	0.800	0.800	0.800	0.800	0.575	25,000
2024-03-12	0.770	0.770	0.770	0.770	0.553	29,000
2024-03-06	0.770	0.770	0.770	0.770	0.553	2,000
2024-03-05	0.770	0.770	0.770	0.770	0.553	50,000
2024-02-21	0.770	0.770	0.770	0.770	0.553	9,000
2024-02-16	0.760	0.780	0.760	0.780	0.561	370,000
2024-02-14	0.780	0.780	0.780	0.780	0.561	10,000
2024-02-13	0.760	0.800	0.750	0.800	0.575	1,780,000
2024-02-08	0.780	0.780	0.770	0.770	0.553	245,000
2024-02-06	0.820	0.820	0.810	0.810	0.582	3,000
2024-02-05	0.770	0.770	0.770	0.770	0.553	345,000
2024-01-26	0.820	0.820	0.820	0.820	0.589	6,000
2024-01-24	0.810	0.820	0.810	0.820	0.589	32,000
2024-01-22	0.800	0.820	0.800	0.820	0.589	59,000
2024-01-19	0.800	0.800	0.800	0.800	0.575	17,000
2024-01-18	0.800	0.800	0.770	0.770	0.553	393,000
2024-01-17	0.790	0.790	0.780	0.780	0.561	17,000
2024-01-16	0.790	0.790	0.790	0.790	0.568	1,000
2024-01-15	0.770	0.770	0.770	0.770	0.553	1,000
2024-01-12	0.770	0.770	0.770	0.770	0.553	57,000
2024-01-09	0.770	0.770	0.770	0.770	0.553	22,000
2024-01-08	0.800	0.800	0.770	0.770	0.553	29,000
2023-12-21	0.780	0.780	0.770	0.770	0.553	197,000
2023-12-15	0.770	0.770	0.760	0.760	0.546	400,000
2023-12-11	0.810	0.810	0.770	0.770	0.553	25,000
2023-12-06	0.800	0.800	0.800	0.800	0.575	59,000
2023-12-05	0.800	0.800	0.800	0.800	0.575	1,000
2023-12-04	0.810	0.810	0.810	0.810	0.582	10,000
2023-11-28	0.790	0.790	0.790	0.790	0.568	11,000
2023-11-24	0.790	0.790	0.790	0.790	0.568	8,000
2023-11-23	0.790	0.790	0.790	0.790	0.568	1,000
2023-11-20	0.780	0.780	0.780	0.780	0.561	2,000
2023-11-17	0.780	0.780	0.780	0.780	0.561	1,600,000
2023-11-07	0.770	0.820	0.770	0.820	0.589	13,000
2023-10-27	0.760	0.760	0.760	0.760	0.546	2,000
2023-10-26	0.760	0.760	0.760	0.760	0.546	93,000
2023-10-24	0.760	0.760	0.760	0.760	0.546	122,000
2023-10-20	0.760	0.760	0.760	0.760	0.546	11,000
2023-10-19	0.760	0.760	0.760	0.760	0.546	2,000
2023-10-16	0.770	0.770	0.770	0.770	0.553	2,000
2023-10-11	0.760	0.760	0.760	0.760	0.546	5,000
2023-10-05	0.760	0.760	0.760	0.760	0.546	5,534,000
2023-09-28	0.760	0.760	0.760	0.760	0.546	20,000
2023-09-27	0.800	0.800	0.800	0.800	0.575	12,000
2023-09-25	0.780	0.790	0.770	0.770	0.553	172,000
2023-09-19	0.760	0.760	0.760	0.760	0.546	1,000
2023-09-18	0.750	0.760	0.750	0.760	0.546	301,000
2023-09-15	0.760	0.760	0.760	0.760	0.546	1,000
2023-09-14	0.750	0.750	0.750	0.750	0.539	650,000
2023-09-13	0.750	0.750	0.750	0.750	0.539	565,000
2023-09-12	0.750	0.750	0.750	0.750	0.539	300,000
2023-09-11	0.750	0.750	0.750	0.750	0.539	130,000
2023-09-07	0.760	0.760	0.760	0.760	0.546	2,000

← NewerPage 9 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.