Vivant Corporation (PSE:VVT)
Philippines · Delayed Price · Currency is PHP 18.60
0.00 (0.00%)
At close: Sep 17, 2026
Vivant Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -6.91% | 1,300 |
| Sep 15, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | 100 |
| Sep 14, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Sep 11, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Sep 10, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Sep 9, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Sep 8, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Sep 7, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Sep 4, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Sep 3, 2026 | 19.18 | 20.00 | 19.18 | 19.98 | 19.98 | -2.30% | 1,700 |
| Sep 2, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | - |
| Sep 1, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.73% | 200 |
| Aug 28, 2026 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 7.40% | 300 |
| Aug 27, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.10% | 100 |
| Aug 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 200 |
| Aug 25, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.10% | 100 |
| Aug 24, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -7.12% | 2,000 |
| 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 |