Vivant Corporation (PSE:VVT)
Philippines · Delayed Price · Currency is PHP 20.65
0.00 (0.00%)
At close: Aug 20, 2026
Vivant Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | - |
| Aug 19, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | - |
| Aug 18, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | - |
| Aug 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | - |
| Aug 14, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.24% | 1,500 |
| Aug 13, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 7.92% | 3,400 |
| Aug 12, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -7.57% | 2,200 |
| Aug 11, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 2,000 |
| Aug 10, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 3.23% | 700 |
| Aug 7, 2026 | 20.85 | 20.85 | 20.10 | 20.10 | 20.10 | - | 400 |
| Aug 6, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -3.60% | 100 |
| Aug 5, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Aug 4, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Aug 3, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | 100 |
| Jul 31, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 8.48% | 100 |
| Jul 30, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - | - |
| Jul 29, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - | - |
| Jul 28, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -7.37% | 200 |
| Jul 27, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 100 |
| Jul 24, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Jul 23, 2026 | 19.22 | 20.75 | 19.22 | 20.75 | 20.75 | 3.23% | 500 |
| Jul 22, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Jul 21, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Jul 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 1,600 |
| Jul 17, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Jul 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Jul 15, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 600 |
| Jul 14, 2026 | 20.10 | 20.15 | 20.10 | 20.10 | 20.10 | -0.50% | 2,100 |
| Jul 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.18% | 200 |
| Jul 9, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | - |
| Jul 8, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | - |
| Jul 7, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | 100 |
| Jul 6, 2026 | 19.14 | 20.65 | 19.14 | 20.65 | 20.65 | 3.25% | 1,700 |
| Jul 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.17% | 700 |
| Jun 30, 2026 | 20.70 | 20.70 | 19.20 | 19.20 | 19.20 | -7.47% | 600 |
| Jun 29, 2026 | 18.60 | 20.75 | 18.60 | 20.75 | 20.75 | 11.68% | 200 |
| Jun 26, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - | - |
| Jun 25, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -10.46% | 100 |
| Jun 24, 2026 | 20.70 | 20.75 | 20.70 | 20.75 | 20.75 | -0.48% | 1,500 |
| Jun 23, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.24% | 700 |
| Jun 22, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Jun 19, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Jun 18, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Jun 17, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 400 |
| Jun 16, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.97% | 400 |
| Jun 15, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 0.49% | 200 |
| Jun 11, 2026 | 20.65 | 20.70 | 20.60 | 20.60 | 20.60 | -1.20% | 1,200 |