Vantage Equities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.300	1.300	1.260	1.300	1.300	139,000
2026-10-14	1.290	1.300	1.260	1.300	1.300	83,000
2026-10-12	1.260	1.290	1.260	1.290	1.290	3,000
2026-10-09	1.260	1.290	1.240	1.290	1.290	341,000
2026-10-08	1.290	1.290	1.270	1.290	1.290	548,000
2026-10-07	1.320	1.330	1.290	1.290	1.290	631,000
2026-10-06	1.330	1.330	1.300	1.330	1.330	880,000
2026-10-05	1.380	1.380	1.370	1.370	1.370	4,000
2026-10-02	1.350	1.370	1.330	1.370	1.370	498,000
2026-10-01	1.370	1.370	1.350	1.350	1.350	1,042,000
2026-09-30	1.370	1.380	1.370	1.370	1.370	557,000
2026-09-29	1.400	1.400	1.370	1.380	1.380	621,000
2026-09-28	1.400	1.400	1.370	1.400	1.400	1,367,000
2026-09-25	1.390	1.400	1.390	1.400	1.400	497,000
2026-09-24	1.460	1.480	1.390	1.400	1.400	2,140,000
2026-09-23	1.390	1.490	1.360	1.460	1.460	5,836,000
2026-09-22	1.430	1.440	1.360	1.390	1.390	1,634,000
2026-09-21	1.290	1.450	1.290	1.440	1.440	9,906,000
2026-09-18	1.300	1.350	1.280	1.280	1.280	1,842,000
2026-09-17	1.230	1.300	1.230	1.290	1.290	3,580,000
2026-09-16	1.280	1.300	1.210	1.260	1.260	2,175,000
2026-09-15	1.220	1.350	1.220	1.280	1.280	3,729,000
2026-09-14	1.190	1.250	1.160	1.200	1.200	1,398,000
2026-09-11	1.210	1.230	1.120	1.190	1.190	3,627,000
2026-09-10	1.300	1.320	1.150	1.210	1.210	4,652,000
2026-09-09	1.210	1.450	1.210	1.300	1.300	20,666,000
2026-09-08	0.860	1.210	0.860	1.210	1.210	30,760,000
2026-09-04	0.810	0.810	0.810	0.810	0.810	12,000
2026-09-03	0.810	0.810	0.810	0.810	0.810	141,000
2026-09-02	0.820	0.820	0.820	0.820	0.820	3,000
2026-09-01	0.860	0.860	0.860	0.860	0.860	50,000
2026-08-27	0.880	0.880	0.860	0.870	0.870	169,000
2026-08-26	0.820	0.880	0.800	0.880	0.880	620,000
2026-08-25	0.800	0.820	0.800	0.820	0.820	593,000
2026-08-24	0.790	0.800	0.790	0.790	0.790	63,000
2026-08-20	0.790	0.800	0.790	0.800	0.800	35,000
2026-08-19	0.800	0.800	0.800	0.800	0.800	43,000
2026-08-18	0.790	0.790	0.790	0.790	0.790	2,000
2026-08-17	0.800	0.810	0.770	0.770	0.770	703,000
2026-08-14	0.800	0.800	0.800	0.800	0.800	120,000
2026-08-13	0.800	0.810	0.800	0.810	0.810	8,000
2026-08-11	0.810	0.810	0.810	0.810	0.810	20,000
2026-08-10	0.800	0.810	0.800	0.810	0.810	575,000
2026-08-07	0.800	0.810	0.800	0.800	0.800	459,000
2026-08-06	0.790	0.790	0.780	0.780	0.780	101,000
2026-08-04	0.800	0.800	0.800	0.800	0.800	2,000
2026-08-03	0.800	0.800	0.800	0.800	0.800	1,000
2026-07-31	0.820	0.820	0.820	0.820	0.820	19,000
2026-07-29	0.800	0.810	0.800	0.810	0.810	56,000
2026-07-28	0.800	0.800	0.800	0.800	0.800	18,000
2026-07-27	0.820	0.820	0.820	0.820	0.820	10,000
2026-07-24	0.800	0.800	0.800	0.800	0.800	2,000
2026-07-23	0.800	0.810	0.800	0.800	0.800	516,000
2026-07-22	0.800	0.800	0.790	0.790	0.790	51,000
2026-07-21	0.800	0.800	0.800	0.800	0.800	113,000
2026-07-20	0.800	0.800	0.790	0.800	0.800	108,000
2026-07-17	0.810	0.810	0.800	0.800	0.800	25,000
2026-07-15	0.820	0.820	0.790	0.800	0.800	220,000
2026-07-14	0.830	0.830	0.820	0.820	0.820	79,000
2026-07-13	0.830	0.830	0.780	0.780	0.780	392,000

Page 1 of 12 · 674 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.