Vantage Equities Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-06-11	0.880	0.880	0.850	0.870	0.801	144,000
2025-06-10	0.870	0.870	0.860	0.870	0.801	132,000
2025-06-09	0.860	0.870	0.860	0.870	0.801	45,000
2025-06-05	0.860	0.870	0.860	0.870	0.801	27,000
2025-06-04	0.870	0.880	0.870	0.870	0.801	421,000
2025-06-03	0.880	0.880	0.860	0.860	0.792	108,000
2025-06-02	0.870	0.880	0.870	0.880	0.810	31,000
2025-05-30	0.850	0.870	0.850	0.870	0.801	16,000
2025-05-29	0.880	0.880	0.850	0.850	0.783	523,000
2025-05-28	0.880	0.880	0.880	0.880	0.810	2,000
2025-05-27	0.870	0.870	0.850	0.850	0.783	864,000
2025-05-26	0.860	0.880	0.860	0.870	0.801	23,000
2025-05-23	0.860	0.870	0.860	0.870	0.801	43,000
2025-05-22	0.870	0.880	0.870	0.870	0.801	106,000
2025-05-21	0.900	0.900	0.870	0.870	0.801	30,000
2025-05-20	0.870	0.870	0.870	0.870	0.801	110,000
2025-05-19	0.900	0.900	0.870	0.870	0.801	107,000
2025-05-16	0.900	0.900	0.860	0.900	0.829	44,000
2025-05-15	0.900	0.900	0.900	0.900	0.829	23,000
2025-05-14	0.860	0.900	0.860	0.900	0.829	255,000
2025-05-13	0.870	0.870	0.870	0.870	0.801	14,000
2025-05-09	0.870	0.870	0.870	0.870	0.801	1,000
2025-05-08	0.880	0.880	0.870	0.870	0.801	129,000
2025-05-07	0.870	0.880	0.870	0.880	0.810	28,000
2025-05-06	0.870	0.870	0.870	0.870	0.801	5,000
2025-05-05	0.860	0.860	0.850	0.850	0.783	130,000
2025-05-02	0.870	0.870	0.850	0.870	0.801	343,000
2025-04-30	0.890	0.890	0.890	0.890	0.820	2,000
2025-04-29	0.890	0.890	0.890	0.890	0.820	2,000
2025-04-28	0.880	0.890	0.870	0.890	0.820	143,000
2025-04-25	0.870	0.880	0.860	0.880	0.810	49,000
2025-04-24	0.850	0.870	0.850	0.870	0.801	113,000
2025-04-23	0.850	0.850	0.840	0.850	0.783	139,000
2025-04-22	0.850	0.860	0.850	0.860	0.792	423,000
2025-04-21	0.870	0.870	0.860	0.870	0.801	17,000
2025-04-16	0.870	0.870	0.870	0.870	0.801	10,000
2025-04-15	0.870	0.870	0.870	0.870	0.801	86,000
2025-04-14	0.850	0.860	0.850	0.860	0.792	440,000
2025-04-11	0.850	0.850	0.850	0.850	0.783	2,000
2025-04-10	0.880	0.880	0.860	0.860	0.792	119,000
2025-04-08	0.850	0.880	0.850	0.880	0.810	23,000
2025-04-07	0.870	0.870	0.850	0.850	0.783	134,000
2025-04-04	0.870	0.870	0.860	0.870	0.801	617,000
2025-04-03	0.870	0.870	0.860	0.870	0.801	164,000
2025-04-02	0.870	0.880	0.860	0.870	0.801	965,000
2025-03-31	0.900	0.900	0.880	0.880	0.810	148,000
2025-03-28	0.900	0.900	0.870	0.880	0.810	704,000
2025-03-27	0.900	0.940	0.890	0.900	0.829	977,000
2025-03-26	0.980	0.980	0.900	0.900	0.829	646,000
2025-03-25	0.920	0.920	0.890	0.900	0.829	725,000
2025-03-24	0.990	0.990	0.900	0.920	0.847	981,000
2025-03-21	1.250	1.250	1.160	1.230	0.884	2,163,000
2025-03-20	1.160	1.280	1.160	1.240	0.891	2,147,000
2025-03-19	1.160	1.170	1.150	1.170	0.841	482,000
2025-03-18	1.160	1.160	1.140	1.150	0.827	788,000
2025-03-17	1.150	1.170	1.140	1.140	0.819	518,000
2025-03-14	1.160	1.160	1.100	1.150	0.827	195,000

← NewerPage 6 of 12 · 679 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.