Vivant Corporation (PSE:VVT)
Philippines · Delayed Price · Currency is PHP 18.76
+0.06 (0.32%)
At close: Jul 30, 2025, 2:45 PM PST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 18.34 | 18.34 | 17.62 | 17.62 | - | - | 1,000 |
| May 27, 2025 | 18.50 | 18.50 | 17.60 | 17.62 | - | -7.17% | 3,100 |
| May 26, 2025 | 20.65 | 20.65 | 17.52 | 18.98 | - | -8.09% | 9,300 |
| May 23, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | - | 6.99% | 400 |
| May 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | - |
| May 20, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | - |
| May 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | - |
| May 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | - |
| May 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | - |
| May 14, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | - |
| May 13, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | - |
| May 9, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | 100 |
| May 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | - |
| May 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | - |
| May 6, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | - |
| May 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | - |