Vivant Corporation (PSE:VVT)
Philippines · Delayed Price · Currency is PHP 21.15
-0.05 (-0.24%)
At close: May 22, 2026
Vivant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| May 20, 2026 | 21.25 | 21.25 | 21.00 | 21.20 | 21.20 | 0.95% | 300 |
| May 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 200 |
| May 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,100 |
| May 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 200 |
| May 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 12, 2026 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -2.33% | 600 |
| May 11, 2026 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -0.46% | 2,000 |
| May 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 12.97% | 200 |
| May 7, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - | - |
| May 6, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.53% | 600 |
| May 5, 2026 | 20.05 | 20.05 | 19.02 | 19.02 | 19.02 | -9.43% | 2,000 |
| May 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,700 |
| Apr 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | 5,500 |
| Apr 28, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.23% | 2,500 |
| Apr 27, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 3.84% | 200 |
| Apr 24, 2026 | 20.75 | 20.85 | 20.75 | 20.85 | 20.85 | 1.46% | 2,500 |
| Apr 23, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | - |
| Apr 22, 2026 | 22.20 | 22.20 | 20.55 | 20.55 | 20.55 | -1.91% | 1,100 |
| Apr 21, 2026 | 20.95 | 20.95 | 20.50 | 20.95 | 20.95 | - | 1,100 |
| Apr 20, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.64% | 800 |
| Apr 17, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.84% | 300 |
| Apr 16, 2026 | 20.00 | 21.70 | 20.00 | 21.70 | 21.70 | -1.14% | 15,700 |
| Apr 15, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 1,100 |
| Apr 14, 2026 | 22.00 | 22.00 | 21.95 | 21.95 | 21.95 | - | 2,100 |
| Apr 13, 2026 | 20.05 | 21.95 | 20.05 | 21.95 | 21.95 | - | 200 |
| Apr 10, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 400 |
| 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 |