Vantage Equities, Inc. (PSE:V)
Philippines
· Delayed Price · Currency is PHP 1.000
-0.010 (-0.99%)
At close: Mar 4, 2026
Vantage Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 150,000 |
| Mar 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 37,000 |
| Mar 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 6,000 |
| Feb 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 30,000 |
| Feb 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 5,000 |
| Feb 25, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 23,000 |
| Feb 24, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 107,000 |
| Feb 23, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 14,000 |
| Feb 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 19, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 21,000 |
| Feb 18, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 54,000 |
| Feb 16, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 95,000 |
| Feb 13, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 102,000 |
| Feb 12, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 67,000 |
| Feb 11, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 108,000 |
| Feb 10, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 76,000 |
| Feb 9, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 15,000 |
| Feb 6, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 15,000 |
| Feb 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 2,000 |
| Feb 4, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.98% | 117,000 |
| Feb 3, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 249,000 |
| Feb 2, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | - | 307,000 |
| Jan 30, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 423,000 |
| Jan 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 28, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | - | 902,000 |
| Jan 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,000 |
| Jan 26, 2026 | 1.01 | 1.05 | 0.98 | 1.01 | 1.01 | -0.98% | 284,000 |
| Jan 23, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 208,000 |
| Jan 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 102,000 |
| Jan 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 103,000 |
| Jan 20, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 166,000 |
| Jan 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | 269,000 |
| Jan 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 15, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 406,000 |
| Jan 14, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 76,000 |
| Jan 13, 2026 | 1.02 | 1.04 | 0.99 | 1.03 | 1.03 | 0.98% | 339,000 |
| Jan 12, 2026 | 1.03 | 1.05 | 0.97 | 1.02 | 1.02 | -1.92% | 879,000 |
| Jan 9, 2026 | 1.00 | 1.10 | 0.96 | 1.04 | 1.04 | 4.00% | 935,000 |
| Jan 8, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 3.09% | 243,000 |
| Jan 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 30,000 |
| Jan 6, 2026 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 2.11% | 300,000 |
| Jan 5, 2026 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | 3.26% | 371,000 |
| Jan 2, 2026 | 0.94 | 0.96 | 0.90 | 0.92 | 0.92 | 3.37% | 688,000 |
| Dec 29, 2025 | 0.92 | 0.96 | 0.89 | 0.89 | 0.89 | -7.29% | 316,000 |
| Dec 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Dec 23, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 3.23% | 81,000 |
| Dec 22, 2025 | 0.97 | 0.98 | 0.91 | 0.93 | 0.93 | -4.12% | 416,000 |
| Dec 19, 2025 | 0.99 | 0.99 | 0.89 | 0.97 | 0.97 | -3.96% | 1,577,000 |
| Dec 18, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | 0.93 | -2.88% | 212,000 |
| Dec 17, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 0.96 | - | 144,000 |
| Dec 16, 2025 | 1.04 | 1.05 | 1.01 | 1.04 | 0.96 | - | 79,000 |
| Dec 15, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 0.96 | -0.95% | 147,000 |
| Dec 12, 2025 | 1.05 | 1.06 | 0.99 | 1.05 | 0.97 | - | 768,000 |
| Dec 11, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 0.97 | 0.96% | 87,000 |
| Dec 10, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 0.96 | - | 210,000 |
| Dec 9, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 0.96 | 1.96% | 63,000 |
| Dec 5, 2025 | 1.00 | 1.05 | 0.97 | 1.02 | 0.94 | -2.86% | 617,000 |
| Dec 4, 2025 | 1.04 | 1.06 | 1.00 | 1.05 | 0.97 | - | 1,110,000 |
| Dec 3, 2025 | 1.01 | 1.06 | 0.99 | 1.05 | 0.97 | 3.96% | 133,000 |
| Dec 2, 2025 | 1.00 | 1.03 | 0.92 | 1.01 | 0.93 | 1.00% | 801,000 |
| Dec 1, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 0.92 | 1.01% | 207,000 |
| Nov 28, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.91 | - | 64,000 |
| Nov 27, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.91 | - | 63,000 |
| Nov 26, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.91 | -1.00% | 99,000 |
| Nov 25, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 0.92 | 6.38% | 757,000 |
| Nov 24, 2025 | 0.88 | 0.94 | 0.88 | 0.94 | 0.87 | 4.44% | 474,000 |
| Nov 21, 2025 | 0.83 | 0.83 | 0.83 | 0.90 | 0.83 | - | - |
| Nov 20, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.83 | - | 23,000 |
| Nov 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.83 | - | 5,000 |
| Nov 18, 2025 | 0.91 | 0.91 | 0.87 | 0.90 | 0.83 | 1.12% | 19,000 |
| Nov 17, 2025 | 0.87 | 0.89 | 0.85 | 0.89 | 0.82 | 3.49% | 17,000 |
| Nov 14, 2025 | 0.94 | 0.94 | 0.86 | 0.86 | 0.79 | -8.51% | 356,000 |
| Nov 13, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.87 | 4.44% | 16,000 |
| Nov 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.83 | -4.26% | 20,000 |
| Nov 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.87 | 2.17% | 6,000 |
| Nov 10, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.85 | -3.16% | 9,000 |
| Nov 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.87 | 1.06% | 1,000 |
| Nov 6, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.87 | - | 67,000 |
| Nov 5, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.87 | 1.08% | 3,000 |
| Nov 4, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.86 | 1.09% | 60,000 |
| Nov 3, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.85 | -2.13% | 22,000 |
| Oct 30, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.87 | 4.44% | 179,000 |
| Oct 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.83 | -4.26% | 1,250,000 |
| Oct 28, 2025 | 0.87 | 0.87 | 0.87 | 0.94 | 0.87 | - | - |
| Oct 27, 2025 | 0.94 | 0.94 | 0.90 | 0.94 | 0.87 | - | 5,000 |
| Oct 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.87 | 4.44% | 3,000 |
| Oct 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.83 | -4.26% | 20,000 |
| Oct 22, 2025 | 0.87 | 0.87 | 0.87 | 0.94 | 0.87 | - | - |
| Oct 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.87 | - | 1,000 |
| Oct 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.87 | -1.05% | 13,000 |
| Oct 17, 2025 | 0.94 | 0.95 | 0.91 | 0.95 | 0.87 | 1.06% | 12,000 |
| Oct 16, 2025 | 0.94 | 0.94 | 0.91 | 0.94 | 0.87 | - | 6,000 |
| Oct 15, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.87 | - | 105,000 |
| Oct 14, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.87 | 8.05% | 17,000 |
| Oct 13, 2025 | 0.95 | 0.95 | 0.87 | 0.87 | 0.80 | -7.45% | 146,000 |
| Oct 10, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.87 | 2.17% | 6,000 |
| Oct 9, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.85 | -1.08% | 68,000 |
| Oct 8, 2025 | 0.92 | 0.93 | 0.87 | 0.93 | 0.86 | -1.06% | 301,000 |
| Oct 7, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.87 | - | 5,000 |
| Oct 6, 2025 | 0.91 | 0.94 | 0.90 | 0.94 | 0.87 | - | 32,000 |