Vantage Equities, Inc. (PSE:V)
Philippines · Delayed Price · Currency is PHP 0.9000
-0.0200 (-2.17%)
At close: May 6, 2026
Vantage Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 50,000 |
| May 5, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 42,000 |
| May 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.40% | 29,000 |
| Apr 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 29, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -4.21% | 80,000 |
| Apr 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 27, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 52,000 |
| Apr 24, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -6.06% | 60,000 |
| Apr 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | 5,000 |
| Apr 22, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 90,000 |
| Apr 21, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | 5.49% | 121,000 |
| Apr 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 2,000 |
| Apr 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | 1,000 |
| Apr 15, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Apr 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Apr 13, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 96,000 |
| Apr 10, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 100,000 |
| Apr 8, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 85,000 |
| Apr 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 3,000 |
| Apr 6, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 103,000 |
| Apr 1, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 26,000 |
| Mar 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | 5,000 |
| Mar 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 20,000 |
| Mar 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 10,000 |
| Mar 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 22,000 |
| Mar 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 32,000 |
| Mar 24, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -3.03% | 65,000 |
| Mar 23, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 1.02% | 28,000 |
| Mar 19, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 224,000 |
| Mar 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 10,000 |
| Mar 17, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 39,000 |
| Mar 16, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 50,000 |
| Mar 13, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 156,000 |
| Mar 12, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 101,000 |
| Mar 11, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 5.26% | 76,000 |
| Mar 10, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -5.00% | 270,000 |
| Mar 9, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 102,000 |
| Mar 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 150,000 |
| Mar 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 37,000 |
| Mar 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 6,000 |
| Feb 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 30,000 |
| Feb 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 5,000 |
| Feb 25, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 23,000 |
| Feb 24, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 107,000 |
| Feb 23, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 14,000 |
| Feb 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 19, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 21,000 |