Vivant Corporation (PSE:VVT)
Philippines
· Delayed Price · Currency is PHP 21.60
-0.05 (-0.23%)
At close: Apr 28, 2026
Vivant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 3.84% | 200 |
| Apr 24, 2026 | 20.75 | 20.85 | 20.75 | 20.85 | 20.85 | 1.46% | 2,500 |
| Apr 23, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | - |
| Apr 22, 2026 | 22.20 | 22.20 | 20.55 | 20.55 | 20.55 | -1.91% | 1,100 |
| Apr 21, 2026 | 20.95 | 20.95 | 20.50 | 20.95 | 20.95 | - | 1,100 |
| Apr 20, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.64% | 800 |
| Apr 17, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.84% | 300 |
| Apr 16, 2026 | 20.00 | 21.70 | 20.00 | 21.70 | 21.70 | -1.14% | 15,700 |
| Apr 15, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 1,100 |
| Apr 14, 2026 | 22.00 | 22.00 | 21.95 | 21.95 | 21.95 | - | 2,100 |
| Apr 13, 2026 | 20.05 | 21.95 | 20.05 | 21.95 | 21.95 | - | 200 |
| Apr 10, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 400 |
| Apr 8, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Apr 7, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 4.52% | 800 |
| Apr 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | 700 |
| Apr 1, 2026 | 21.70 | 21.70 | 21.00 | 21.60 | 21.60 | -0.69% | 800 |
| Mar 31, 2026 | 20.05 | 21.75 | 20.05 | 21.75 | 21.75 | - | 900 |
| Mar 30, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 10.07% | 500 |
| Mar 27, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| Mar 26, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| Mar 25, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| Mar 24, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -8.94% | 100 |
| Mar 23, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Mar 19, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 200 |
| Mar 18, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Mar 17, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Mar 16, 2026 | 21.75 | 21.75 | 21.70 | 21.70 | 21.70 | -0.23% | 200 |
| Mar 13, 2026 | 21.80 | 21.80 | 21.75 | 21.75 | 21.75 | -0.23% | 400 |
| Mar 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.16% | 100 |
| Mar 10, 2026 | 21.80 | 21.80 | 21.55 | 21.55 | 21.55 | 9.17% | 200 |
| Mar 9, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - | - |
| Mar 6, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -6.00% | 5,000 |
| Mar 5, 2026 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | 2.44% | 600 |
| Mar 4, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Mar 3, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| 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 | - | - |