Vivant Corporation (PSE:VVT)
Philippines · Delayed Price · Currency is PHP 20.95
0.00 (0.00%)
At close: Sep 11, 2025
Vivant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | - | 100 |
| Sep 10, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | 13.12% | 900 |
| Sep 4, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | - | - | 2,000 |
| Sep 3, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | - | 0.54% | 1,000 |
| Sep 1, 2025 | 19.98 | 19.98 | 18.42 | 18.42 | - | -1.39% | 300 |
| Aug 29, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | - | - | - |
| Aug 28, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | - | - | - |
| Aug 27, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | - | - | - |
| Aug 26, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | - | - | - |
| Aug 22, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | - | - | - |
| Aug 20, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | - | - | - |
| Aug 19, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | - | - | - |
| Aug 18, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | - | - | 100 |
| Aug 13, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | - | -6.51% | 900 |
| Aug 12, 2025 | 18.68 | 19.98 | 18.68 | 19.98 | - | 5.16% | 500 |
| Aug 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1.71% | 10,500 |
| Aug 1, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | - | -0.43% | 900 |
| Jul 30, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | - | 0.32% | 300 |
| Jul 29, 2025 | 18.68 | 18.72 | 18.68 | 18.70 | - | -0.11% | 4,900 |
| Jul 28, 2025 | 18.66 | 18.72 | 18.66 | 18.72 | - | -6.31% | 1,400 |
| Jul 24, 2025 | 18.60 | 19.98 | 18.60 | 19.98 | - | 10.02% | 1,400 |
| Jul 21, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | - | -15.53% | 1,200 |
| Jul 18, 2025 | 18.16 | 21.50 | 18.16 | 21.50 | - | 18.52% | 300 |
| Jul 17, 2025 | 18.12 | 18.14 | 18.12 | 18.14 | - | 0.11% | 600 |
| Jul 16, 2025 | 20.00 | 20.00 | 18.12 | 18.12 | - | -9.40% | 500 |
| Jul 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | 500 |
| Jul 11, 2025 | 18.26 | 20.00 | 18.26 | 20.00 | - | -9.09% | 500 |
| Jul 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | - | 100 |
| Jul 7, 2025 | 19.00 | 22.00 | 19.00 | 22.00 | - | -12.00% | 2,000 |
| Jul 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 100 |
| Jul 3, 2025 | 25.00 | 25.00 | 24.50 | 25.00 | - | 25.00% | 4,400 |
| Jul 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 6.38% | 2,600 |
| Jun 30, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | 4.33% | 100 |
| Jun 27, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | - | - | - |
| Jun 26, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | - | - | - |
| Jun 25, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | - | - | - |
| Jun 24, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | - | - | - |
| Jun 23, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | - | - | - |
| Jun 20, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | - | - | - |
| Jun 19, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | - | - | - |
| Jun 18, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | - | - | 100 |
| Jun 16, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | - | - | 100 |
| Jun 13, 2025 | 18.00 | 18.02 | 18.00 | 18.02 | - | 0.11% | 1,200 |
| Jun 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -0.11% | 200 |
| Jun 10, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | - | -0.99% | 200 |
| Jun 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | - | 100 |
| Jun 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | - | 5,900 |
| Jun 2, 2025 | 18.18 | 18.20 | 18.18 | 18.20 | - | 0.11% | 600 |
| May 30, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | - | 3.53% | 100 |
| May 29, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | - | -0.34% | 100 |