Vivant Corporation (PSE:VVT)
Philippines
· Delayed Price · Currency is PHP 19.44
0.00 (0.00%)
At close: Dec 5, 2025
Vivant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 800 |
| Sep 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 3.21% | 1,200 |
| Sep 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.65% | 100 |
| Sep 26, 2025 | 18.56 | 18.58 | 18.52 | 18.58 | 18.58 | -10.89% | 3,100 |
| Sep 25, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.48% | 100 |
| Sep 24, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Sep 23, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Sep 22, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | 2,400 |
| Sep 19, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Sep 18, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Sep 17, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Sep 16, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Sep 15, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Sep 12, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Sep 11, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | 100 |
| Sep 10, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 13.12% | 900 |
| Sep 9, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - | - |
| Sep 8, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - | - |
| Sep 5, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - | - |
| Sep 4, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - | 2,000 |
| Sep 3, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.54% | 1,000 |
| Sep 2, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - | - |
| Sep 1, 2025 | 19.98 | 19.98 | 18.42 | 18.42 | 18.42 | -1.39% | 300 |
| Aug 29, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | - |
| Aug 28, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | - |
| Aug 27, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | - |
| Aug 26, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | - |
| Aug 22, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | - |
| Aug 20, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | - |
| Aug 19, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | - |
| Aug 18, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | 100 |
| Aug 15, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | - |
| Aug 14, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | - |
| Aug 13, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -6.51% | 900 |
| Aug 12, 2025 | 18.68 | 19.98 | 18.68 | 19.98 | 19.98 | 5.16% | 500 |
| Aug 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.71% | 10,500 |
| Aug 1, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.43% | 900 |
| Jul 31, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - | - |
| Jul 30, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.32% | 300 |
| Jul 29, 2025 | 18.68 | 18.72 | 18.68 | 18.70 | 18.70 | -0.11% | 4,900 |
| Jul 28, 2025 | 18.66 | 18.72 | 18.66 | 18.72 | 18.72 | -6.31% | 1,400 |
| Jul 25, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Jul 24, 2025 | 18.60 | 19.98 | 18.60 | 19.98 | 19.98 | 10.02% | 1,400 |
| Jul 23, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - | - |
| Jul 22, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - | - |
| Jul 21, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -15.53% | 1,200 |
| Jul 18, 2025 | 18.16 | 21.50 | 18.16 | 21.50 | 21.50 | 18.52% | 300 |
| Jul 17, 2025 | 18.12 | 18.14 | 18.12 | 18.14 | 18.14 | 0.11% | 600 |
| Jul 16, 2025 | 20.00 | 20.00 | 18.12 | 18.12 | 18.12 | -9.40% | 500 |