Vantage Equities, Inc. (PSE:V)
Philippines · Delayed Price · Currency is PHP 1.290
-0.040 (-3.01%)
At close: Oct 7, 2026
Vantage Equities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 631,000 |
| Oct 6, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | -2.92% | 880,000 |
| Oct 5, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 4,000 |
| Oct 2, 2026 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 498,000 |
| Oct 1, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 1,042,000 |
| Sep 30, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 557,000 |
| Sep 29, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 621,000 |
| Sep 28, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 1,367,000 |
| Sep 25, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 497,000 |
| Sep 24, 2026 | 1.46 | 1.48 | 1.39 | 1.40 | 1.40 | -4.11% | 2,140,000 |
| Sep 23, 2026 | 1.39 | 1.49 | 1.36 | 1.46 | 1.46 | 5.04% | 5,836,000 |
| Sep 22, 2026 | 1.43 | 1.44 | 1.36 | 1.39 | 1.39 | -3.47% | 1,634,000 |
| Sep 21, 2026 | 1.29 | 1.45 | 1.29 | 1.44 | 1.44 | 12.50% | 9,906,000 |
| Sep 18, 2026 | 1.30 | 1.35 | 1.28 | 1.28 | 1.28 | -0.78% | 1,842,000 |
| Sep 17, 2026 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 2.38% | 3,580,000 |
| Sep 16, 2026 | 1.28 | 1.30 | 1.21 | 1.26 | 1.26 | -1.56% | 2,175,000 |
| Sep 15, 2026 | 1.22 | 1.35 | 1.22 | 1.28 | 1.28 | 6.67% | 3,729,000 |
| Sep 14, 2026 | 1.19 | 1.25 | 1.16 | 1.20 | 1.20 | 0.84% | 1,398,000 |
| Sep 11, 2026 | 1.21 | 1.23 | 1.12 | 1.19 | 1.19 | -1.65% | 3,627,000 |
| Sep 10, 2026 | 1.30 | 1.32 | 1.15 | 1.21 | 1.21 | -6.92% | 4,652,000 |
| Sep 9, 2026 | 1.21 | 1.45 | 1.21 | 1.30 | 1.30 | 7.44% | 20,666,000 |
| Sep 8, 2026 | 0.86 | 1.21 | 0.86 | 1.21 | 1.21 | 49.38% | 30,760,000 |
| Sep 7, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 4, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 12,000 |
| Sep 3, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | 141,000 |
| Sep 2, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.65% | 3,000 |
| Sep 1, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 50,000 |
| Aug 28, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Aug 27, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 169,000 |
| Aug 26, 2026 | 0.82 | 0.88 | 0.80 | 0.88 | 0.88 | 7.32% | 620,000 |
| Aug 25, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 3.80% | 593,000 |
| Aug 24, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 63,000 |
| Aug 20, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 35,000 |
| Aug 19, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 43,000 |
| Aug 18, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.60% | 2,000 |
| Aug 17, 2026 | 0.80 | 0.81 | 0.77 | 0.77 | 0.77 | -3.75% | 703,000 |
| Aug 14, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 120,000 |
| Aug 13, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | - | 8,000 |
| Aug 12, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 11, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 20,000 |
| Aug 10, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 575,000 |
| Aug 7, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 2.56% | 459,000 |
| Aug 6, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -2.50% | 101,000 |
| Aug 5, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 4, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,000 |
| Aug 3, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 1,000 |
| Jul 31, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 19,000 |
| Jul 30, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 29, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 56,000 |
| Jul 28, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 18,000 |