Vivant Corporation (PSE:VVT)
Philippines · Delayed Price · Currency is PHP 21.95
0.00 (0.00%)
At close: Apr 10, 2026
Vivant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Apr 7, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 4.52% | 800 |
| Apr 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | 700 |
| Apr 1, 2026 | 21.70 | 21.70 | 21.00 | 21.60 | 21.60 | -0.69% | 800 |
| Mar 31, 2026 | 20.05 | 21.75 | 20.05 | 21.75 | 21.75 | - | 900 |
| Mar 30, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 10.07% | 500 |
| Mar 27, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| Mar 26, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| Mar 25, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| Mar 24, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -8.94% | 100 |
| Mar 23, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Mar 19, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 200 |
| Mar 18, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Mar 17, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Mar 16, 2026 | 21.75 | 21.75 | 21.70 | 21.70 | 21.70 | -0.23% | 200 |
| Mar 13, 2026 | 21.80 | 21.80 | 21.75 | 21.75 | 21.75 | -0.23% | 400 |
| Mar 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.16% | 100 |
| Mar 10, 2026 | 21.80 | 21.80 | 21.55 | 21.55 | 21.55 | 9.17% | 200 |
| Mar 9, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - | - |
| Mar 6, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -6.00% | 5,000 |
| Mar 5, 2026 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | 2.44% | 600 |
| Mar 4, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Mar 3, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Mar 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.50% | 1,400 |
| Feb 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.42% | 11,200 |
| Feb 26, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - | - |
| Feb 25, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -3.80% | 3,200 |
| Feb 24, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.50% | 1,000 |
| Feb 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -6.76% | 200 |
| Feb 12, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | - |
| Feb 11, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | - |
| Feb 10, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | 1,100 |
| Feb 9, 2026 | 21.50 | 21.50 | 21.45 | 21.45 | 21.45 | -0.23% | 9,500 |
| Feb 6, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 2,400 |
| Feb 5, 2026 | 20.00 | 21.50 | 20.00 | 21.50 | 21.50 | - | 2,400 |
| Feb 4, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.83% | 2,400 |
| Feb 3, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | -2.45% | 6,900 |
| Feb 2, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| Jan 30, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| Jan 29, 2026 | 22.60 | 22.60 | 22.45 | 22.45 | 22.45 | 15.36% | 5,000 |
| Jan 28, 2026 | 19.52 | 19.52 | 19.46 | 19.46 | 19.46 | - | 400 |
| Jan 27, 2026 | 20.50 | 20.50 | 19.46 | 19.46 | 19.46 | -2.94% | 13,500 |
| Jan 26, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Jan 23, 2026 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | - | 400 |