Vantage Equities, Inc. (PSE:V)
Philippines · Delayed Price · Currency is PHP 0.9500
0.00 (0.00%)
At close: Sep 19, 2025
Vantage Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,000 |
| Sep 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,000 |
| Sep 17, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | -1.04% | 103,000 |
| Sep 16, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 56,000 |
| Sep 15, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 4.35% | 1,004,000 |
| Sep 12, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 3.37% | 870,000 |
| Sep 11, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 73,000 |
| Sep 10, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | - | 157,000 |
| Sep 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.53% | 2,000 |
| Sep 8, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 201,000 |
| Sep 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | 4,000 |
| Sep 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1,000 |
| Sep 3, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | - | 30,000 |
| Sep 2, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | - | 32,000 |
| Sep 1, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 35,000 |
| Aug 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Aug 28, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 92,000 |
| Aug 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 35,000 |
| Aug 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 6,000 |
| Aug 22, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 7,000 |
| Aug 20, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 2,000 |
| Aug 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 33,000 |
| Aug 18, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | - | 15,000 |
| Aug 15, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | - | 114,000 |
| Aug 14, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 1.15% | 111,000 |
| Aug 13, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 56,000 |
| Aug 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | 7,000 |
| Aug 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 11,000 |
| Aug 6, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | - | 4,000 |
| Aug 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 2,000 |
| Aug 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 4,000 |
| Jul 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 7,000 |
| Jul 30, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 14,000 |
| Jul 29, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -1.15% | 32,000 |
| Jul 28, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 39,000 |
| Jul 25, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.16% | 210,000 |
| Jul 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | 259,000 |
| Jul 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1,000 |
| Jul 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 4,000 |
| Jul 21, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | - | 67,000 |
| Jul 18, 2025 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | 2.33% | 33,000 |
| Jul 17, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -2.27% | 688,000 |
| Jul 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 15, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 71,000 |
| Jul 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 60,000 |
| Jul 11, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 60,000 |
| Jul 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1,000 |