Vantage Equities, Inc. (PSE:V)
Philippines
· Delayed Price · Currency is PHP 1.020
-0.030 (-2.86%)
At close: Dec 5, 2025
Vantage Equities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.00 | 1.05 | 0.97 | 1.02 | 1.02 | -2.86% | 617,000 |
| Dec 4, 2025 | 1.04 | 1.06 | 1.00 | 1.05 | 1.05 | - | 1,110,000 |
| Dec 3, 2025 | 1.01 | 1.06 | 0.99 | 1.05 | 1.05 | 3.96% | 133,000 |
| Dec 2, 2025 | 1.00 | 1.03 | 0.92 | 1.01 | 1.01 | 1.00% | 801,000 |
| Dec 1, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 207,000 |
| Nov 28, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 64,000 |
| Nov 27, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | - | 63,000 |
| Nov 26, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 99,000 |
| Nov 25, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 6.38% | 757,000 |
| Nov 24, 2025 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 4.44% | 474,000 |
| Nov 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 20, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 23,000 |
| Nov 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 5,000 |
| Nov 18, 2025 | 0.91 | 0.91 | 0.87 | 0.90 | 0.90 | 1.12% | 19,000 |
| Nov 17, 2025 | 0.87 | 0.89 | 0.85 | 0.89 | 0.89 | 3.49% | 17,000 |
| Nov 14, 2025 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -8.51% | 356,000 |
| Nov 13, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 4.44% | 16,000 |
| Nov 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 20,000 |
| Nov 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | 6,000 |
| Nov 10, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -3.16% | 9,000 |
| Nov 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 1,000 |
| Nov 6, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 67,000 |
| Nov 5, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 1.08% | 3,000 |
| Nov 4, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 1.09% | 60,000 |
| Nov 3, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 22,000 |
| Oct 30, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 4.44% | 179,000 |
| Oct 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 1,250,000 |
| Oct 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 27, 2025 | 0.94 | 0.94 | 0.90 | 0.94 | 0.94 | - | 5,000 |
| Oct 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 4.44% | 3,000 |
| Oct 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 20,000 |
| Oct 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,000 |
| Oct 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 13,000 |
| Oct 17, 2025 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | 1.06% | 12,000 |
| Oct 16, 2025 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | - | 6,000 |
| Oct 15, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 105,000 |
| Oct 14, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 8.05% | 17,000 |
| Oct 13, 2025 | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -7.45% | 146,000 |
| Oct 10, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 2.17% | 6,000 |
| Oct 9, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -1.08% | 68,000 |
| Oct 8, 2025 | 0.92 | 0.93 | 0.87 | 0.93 | 0.93 | -1.06% | 301,000 |
| Oct 7, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | - | 5,000 |
| Oct 6, 2025 | 0.91 | 0.94 | 0.90 | 0.94 | 0.94 | - | 32,000 |
| Oct 3, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 5.62% | 3,000 |
| Oct 2, 2025 | 0.95 | 0.96 | 0.89 | 0.89 | 0.89 | 1.14% | 17,000 |
| Oct 1, 2025 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -8.33% | 7,000 |
| Sep 30, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 13,000 |
| Sep 29, 2025 | 0.91 | 0.96 | 0.85 | 0.96 | 0.96 | 1.05% | 936,000 |
| Sep 26, 2025 | 0.91 | 0.96 | 0.90 | 0.95 | 0.95 | 3.26% | 363,000 |
| Sep 25, 2025 | 0.95 | 0.97 | 0.92 | 0.92 | 0.92 | -3.16% | 253,000 |
| Sep 24, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 23,000 |
| Sep 23, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | - | 163,000 |
| Sep 22, 2025 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | - | 98,000 |
| Sep 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,000 |
| Sep 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,000 |
| Sep 17, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | -1.04% | 103,000 |
| Sep 16, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 56,000 |
| Sep 15, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 4.35% | 1,004,000 |
| Sep 12, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 3.37% | 870,000 |
| Sep 11, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 73,000 |
| Sep 10, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | - | 157,000 |
| Sep 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.53% | 2,000 |
| Sep 8, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 201,000 |
| Sep 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | 4,000 |
| Sep 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1,000 |
| Sep 3, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | - | 30,000 |
| Sep 2, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | - | 32,000 |
| Sep 1, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 35,000 |
| Aug 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Aug 28, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 92,000 |
| Aug 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 35,000 |
| Aug 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 6,000 |
| Aug 22, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 7,000 |
| Aug 20, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 2,000 |
| Aug 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 33,000 |
| Aug 18, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | - | 15,000 |
| Aug 15, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | - | 114,000 |
| Aug 14, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 1.15% | 111,000 |
| Aug 13, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 56,000 |
| Aug 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | 7,000 |
| Aug 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 11,000 |
| Aug 6, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | - | 4,000 |
| Aug 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 2,000 |
| Aug 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 4,000 |
| Jul 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 7,000 |
| Jul 30, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 14,000 |
| Jul 29, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -1.15% | 32,000 |
| Jul 28, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 39,000 |
| Jul 25, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.16% | 210,000 |
| Jul 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | 259,000 |
| Jul 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1,000 |
| Jul 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 4,000 |
| Jul 21, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | - | 67,000 |
| Jul 18, 2025 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | 2.33% | 33,000 |
| Jul 17, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -2.27% | 688,000 |
| Jul 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |