Vivant Corporation (PSE:VVT)
Philippines
· Delayed Price · Currency is PHP 20.50
+0.50 (2.50%)
Last updated: Mar 2, 2026, 11:23 AM PST
Vivant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.50% | 1,400 |
| Feb 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.42% | 11,200 |
| Feb 26, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - | - |
| Feb 25, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -3.80% | 3,200 |
| Feb 24, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.50% | 1,000 |
| Feb 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -6.76% | 200 |
| Feb 12, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | - |
| Feb 11, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | - |
| Feb 10, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | 1,100 |
| Feb 9, 2026 | 21.50 | 21.50 | 21.45 | 21.45 | 21.45 | -0.23% | 9,500 |
| Feb 6, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 2,400 |
| Feb 5, 2026 | 20.00 | 21.50 | 20.00 | 21.50 | 21.50 | - | 2,400 |
| Feb 4, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.83% | 2,400 |
| Feb 3, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | -2.45% | 6,900 |
| Feb 2, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| Jan 30, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| Jan 29, 2026 | 22.60 | 22.60 | 22.45 | 22.45 | 22.45 | 15.36% | 5,000 |
| Jan 28, 2026 | 19.52 | 19.52 | 19.46 | 19.46 | 19.46 | - | 400 |
| Jan 27, 2026 | 20.50 | 20.50 | 19.46 | 19.46 | 19.46 | -2.94% | 13,500 |
| Jan 26, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Jan 23, 2026 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | - | 400 |
| Jan 22, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Jan 21, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Jan 20, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 100 |
| Jan 19, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -8.86% | 200 |
| Jan 16, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | - | 300 |
| Jan 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 14, 2026 | 21.95 | 23.00 | 21.95 | 22.00 | 22.00 | 13.17% | 37,500 |
| Jan 13, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | - |
| Jan 12, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | - |
| Jan 9, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | - |
| Jan 8, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | - |
| Jan 7, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | 100 |
| Jan 6, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | - |
| Jan 5, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | 100 |
| Jan 2, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | 100 |
| Dec 29, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 6.58% | 100 |
| Dec 26, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - | - |
| Dec 23, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - | - |
| Dec 22, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.08% | 1,200 |
| Dec 19, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | 300 |
| Dec 18, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Dec 17, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Dec 16, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | 6,300 |
| Dec 15, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Dec 12, 2025 | 19.44 | 19.44 | 18.44 | 18.44 | 18.44 | -5.14% | 800 |
| Dec 11, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | - |
| Dec 10, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | - |
| Dec 9, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | - |
| Dec 5, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | 500 |
| Dec 4, 2025 | 19.42 | 19.44 | 19.42 | 19.44 | 19.44 | 5.31% | 2,800 |
| Dec 3, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | - |
| Dec 2, 2025 | 18.48 | 18.48 | 18.46 | 18.46 | 18.46 | - | 3,000 |
| Dec 1, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | - |
| Nov 28, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | - |
| Nov 27, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | - |
| Nov 26, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -4.94% | 700 |
| Nov 25, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | - |
| Nov 24, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | - |
| Nov 21, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.10% | 100 |
| Nov 20, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | 100 |
| Nov 19, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | 100 |
| Nov 18, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | - |
| Nov 17, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | - |
| Nov 14, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.10% | 100 |
| Nov 13, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - | - |
| Nov 12, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - | - |
| Nov 11, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - | - |
| Nov 10, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - | - |
| Nov 7, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - | - |
| Nov 6, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 4.06% | 400 |
| Nov 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 4,000 |
| Nov 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Nov 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Oct 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Oct 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Oct 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Oct 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 100 |
| Oct 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 300 |
| Oct 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.48% | 1,900 |
| Oct 22, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - | - |
| Oct 21, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - | - |
| Oct 20, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - | - |
| Oct 17, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - | - |
| Oct 16, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.11% | 3,200 |
| Oct 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.46% | 1,200 |
| Oct 13, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | - |
| Oct 10, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | - |
| Oct 9, 2025 | 18.64 | 19.48 | 18.64 | 19.48 | 19.48 | 4.51% | 300 |
| Oct 8, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - | - |
| Oct 7, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - | - |
| Oct 6, 2025 | 19.48 | 19.48 | 18.64 | 18.64 | 18.64 | -1.89% | 10,600 |
| Oct 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | 2,200 |