- Stock Price
- Price History
- Dividends
- Dividend History
V Stock Price History - Vantage Equities, Inc.
Best Day (1Y)
₱1.05
December 12, 2025
Worst Day (1Y)
₱0.780
July 13, 2026
Average Volume (1Y)
161K
Daily Average
Most Traded (1Y)
5.33M
May 12, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | ₱0.820 | ₱0.820 | ₱0.810 | 19K shares | ₱16K | +₱0.01 | +1.23% |
| Jul 30, 2026 | ₱0.810 | ₱0.810 | ₱0.810 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱0.810 | ₱0.810 | ₱0.800 | 56K shares | ₱45K | +₱0.01 | +1.25% |
| Jul 28, 2026 | ₱0.800 | ₱0.820 | ₱0.800 | 18K shares | ₱14K | -₱0.02 | -2.44% |
| Jul 27, 2026 | ₱0.820 | ₱0.820 | ₱0.800 | 10K shares | ₱8K | +₱0.02 | +2.50% |
| Jul 24, 2026 | ₱0.800 | ₱0.800 | ₱0.800 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱0.800 | ₱0.810 | ₱0.790 | 516K shares | ₱415K | +₱0.01 | +1.27% |
| Jul 22, 2026 | ₱0.790 | ₱0.800 | ₱0.790 | 51K shares | ₱41K | -₱0.01 | -1.25% |
| Jul 21, 2026 | ₱0.800 | ₱0.800 | ₱0.800 | 113K shares | ₱90K | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱0.800 | ₱0.800 | ₱0.790 | 108K shares | ₱86K | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱0.800 | ₱0.810 | ₱0.800 | 25K shares | ₱20K | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱0.800 | ₱0.800 | ₱0.800 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2026 | ₱0.800 | ₱0.820 | ₱0.790 | 220K shares | ₱176K | -₱0.02 | -2.44% |
| Jul 14, 2026 | ₱0.820 | ₱0.830 | ₱0.820 | 79K shares | ₱66K | +₱0.04 | +5.13% |
| Jul 13, 2026 | ₱0.780 | ₱0.830 | ₱0.780 | 392K shares | ₱306K | -₱0.05 | -6.02% |
| Jul 10, 2026 | ₱0.830 | ₱0.830 | ₱0.790 | 2K shares | ₱2K | +₱0.04 | +5.06% |
| Jul 09, 2026 | ₱0.790 | ₱0.790 | ₱0.790 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱0.790 | ₱0.830 | ₱0.790 | 102K shares | ₱85K | -₱0.03 | -3.66% |
| Jul 07, 2026 | ₱0.820 | ₱0.840 | ₱0.780 | 1.42M shares | ₱1.12 Million | -₱0.02 | -2.38% |
| Jul 06, 2026 | ₱0.840 | ₱0.840 | ₱0.820 | 143K shares | ₱120K | +₱0.02 | +2.44% |
| Jul 03, 2026 | ₱0.820 | ₱0.820 | ₱0.820 | 35K shares | ₱29K | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱0.820 | ₱0.840 | ₱0.810 | 46K shares | ₱38K | -₱0.02 | -2.38% |
| Jul 01, 2026 | ₱0.840 | ₱0.840 | ₱0.840 | 78K shares | ₱66K | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱0.840 | ₱0.850 | ₱0.840 | 99K shares | ₱83K | -₱0.01 | -1.18% |
| Jun 29, 2026 | ₱0.850 | ₱0.850 | ₱0.840 | 41K shares | ₱34K | +₱0.01 | +1.19% |
| Jun 26, 2026 | ₱0.840 | ₱0.840 | ₱0.840 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱0.840 | ₱0.840 | ₱0.840 | 25K shares | ₱21K | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱0.840 | ₱0.840 | ₱0.810 | 42K shares | ₱35K | +₱0.03 | +3.70% |
| Jun 23, 2026 | ₱0.810 | ₱0.830 | ₱0.810 | 484K shares | ₱392K | -₱0.01 | -1.22% |
| Jun 22, 2026 | ₱0.820 | ₱0.840 | ₱0.820 | 324K shares | ₱267K | -₱0.02 | -2.38% |
| Jun 19, 2026 | ₱0.840 | ₱0.860 | ₱0.840 | 152K shares | ₱128K | -₱0.02 | -2.33% |
| Jun 18, 2026 | ₱0.860 | ₱0.890 | ₱0.850 | 103K shares | ₱91K | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱0.860 | ₱0.860 | ₱0.860 | 1K shares | ₱860 | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱0.860 | ₱0.860 | ₱0.850 | 182K shares | ₱155K | -₱0.03 | -3.37% |
| Jun 15, 2026 | ₱0.890 | ₱0.890 | ₱0.870 | 2K shares | ₱2K | +₱0.02 | +2.30% |
| Jun 11, 2026 | ₱0.870 | ₱0.890 | ₱0.870 | 43K shares | ₱38K | -₱0.02 | -2.25% |
| Jun 10, 2026 | ₱0.890 | ₱0.890 | ₱0.890 | 5K shares | ₱4K | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱0.890 | ₱0.890 | ₱0.880 | 38K shares | ₱33K | +₱0.01 | +1.14% |
| Jun 08, 2026 | ₱0.880 | ₱0.880 | ₱0.870 | 28K shares | ₱25K | -₱0.02 | -2.22% |
| Jun 05, 2026 | ₱0.900 | ₱0.910 | ₱0.900 | 8K shares | ₱7K | -₱0.01 | -1.10% |
| Jun 04, 2026 | ₱0.910 | ₱0.940 | ₱0.860 | 186K shares | ₱166K | +₱0.05 | +5.81% |
| Jun 03, 2026 | ₱0.860 | ₱0.880 | ₱0.860 | 5K shares | ₱4K | -₱0.02 | -2.27% |
| Jun 02, 2026 | ₱0.880 | ₱0.880 | ₱0.880 | 3K shares | ₱3K | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱0.880 | ₱0.880 | ₱0.880 | 37K shares | ₱33K | ₱0.00 | 0.00% |
| May 29, 2026 | ₱0.880 | ₱0.880 | ₱0.850 | 113K shares | ₱98K | +₱0.03 | +3.53% |
| May 28, 2026 | ₱0.850 | ₱0.880 | ₱0.850 | 1K shares | ₱850 | -₱0.03 | -3.41% |
| May 26, 2026 | ₱0.880 | ₱0.880 | ₱0.880 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 25, 2026 | ₱0.880 | ₱0.880 | ₱0.850 | 2K shares | ₱2K | +₱0.03 | +3.53% |
| May 22, 2026 | ₱0.850 | ₱0.870 | ₱0.850 | 1.20M shares | ₱1.02 Million | -₱0.02 | -2.30% |
| May 21, 2026 | ₱0.870 | ₱0.870 | ₱0.840 | 61K shares | ₱53K | +₱0.03 | +3.57% |
| May 20, 2026 | ₱0.840 | ₱0.840 | ₱0.840 | 1K shares | ₱840 | ₱0.00 | 0.00% |
| May 19, 2026 | ₱0.840 | ₱0.890 | ₱0.830 | 54K shares | ₱45K | ₱0.00 | 0.00% |
| May 18, 2026 | ₱0.840 | ₱0.850 | ₱0.840 | 227K shares | ₱191K | -₱0.01 | -1.18% |
| May 15, 2026 | ₱0.850 | ₱0.900 | ₱0.850 | 3K shares | ₱3K | -₱0.05 | -5.56% |
| May 14, 2026 | ₱0.900 | ₱0.900 | ₱0.870 | 52K shares | ₱46K | +₱0.03 | +3.45% |
| May 13, 2026 | ₱0.870 | ₱0.900 | ₱0.870 | 208K shares | ₱181K | -₱0.03 | -3.33% |
| May 12, 2026 | ₱0.900 | ₱0.950 | ₱0.900 | 5.33M shares | ₱4.79 Million | -₱0.05 | -5.26% |
| May 11, 2026 | ₱0.950 | ₱0.950 | ₱0.900 | 21K shares | ₱19K | ₱0.00 | 0.00% |
| May 08, 2026 | ₱0.950 | ₱0.950 | ₱0.910 | 6K shares | ₱6K | +₱0.04 | +4.40% |
| May 07, 2026 | ₱0.910 | ₱0.910 | ₱0.900 | 32K shares | ₱29K | +₱0.01 | +1.11% |
| May 06, 2026 | ₱0.900 | ₱0.920 | ₱0.900 | 50K shares | ₱45K | -₱0.02 | -2.17% |
| May 05, 2026 | ₱0.920 | ₱0.950 | ₱0.920 | 42K shares | ₱39K | -₱0.03 | -3.16% |
| May 04, 2026 | ₱0.950 | ₱0.950 | ₱0.910 | 29K shares | ₱28K | +₱0.04 | +4.40% |
| Apr 30, 2026 | ₱0.910 | ₱0.910 | ₱0.910 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱0.910 | ₱0.950 | ₱0.910 | 80K shares | ₱73K | -₱0.04 | -4.21% |
| Apr 28, 2026 | ₱0.950 | ₱0.950 | ₱0.950 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱0.950 | ₱0.950 | ₱0.930 | 52K shares | ₱49K | +₱0.02 | +2.15% |
| Apr 24, 2026 | ₱0.930 | ₱0.990 | ₱0.930 | 60K shares | ₱56K | -₱0.06 | -6.06% |
| Apr 23, 2026 | ₱0.990 | ₱0.990 | ₱0.960 | 5K shares | ₱5K | +₱0.03 | +3.13% |
| Apr 22, 2026 | ₱0.960 | ₱0.970 | ₱0.960 | 90K shares | ₱87K | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱0.960 | ₱0.990 | ₱0.910 | 121K shares | ₱118K | +₱0.05 | +5.49% |
| Apr 20, 2026 | ₱0.910 | ₱0.910 | ₱0.910 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱0.910 | ₱0.910 | ₱0.910 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱0.910 | ₱0.930 | ₱0.910 | 1K shares | ₱910 | -₱0.02 | -2.15% |
| Apr 15, 2026 | ₱0.930 | ₱0.930 | ₱0.930 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱0.930 | ₱0.930 | ₱0.930 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱0.930 | ₱0.930 | ₱0.910 | 96K shares | ₱88K | +₱0.01 | +1.09% |
| Apr 10, 2026 | ₱0.920 | ₱0.930 | ₱0.920 | 100K shares | ₱92K | -₱0.01 | -1.08% |
| Apr 08, 2026 | ₱0.930 | ₱0.950 | ₱0.930 | 85K shares | ₱80K | -₱0.02 | -2.11% |
| Apr 07, 2026 | ₱0.950 | ₱0.950 | ₱0.950 | 3K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱0.950 | ₱0.960 | ₱0.950 | 103K shares | ₱98K | -₱0.01 | -1.04% |
| Apr 01, 2026 | ₱0.960 | ₱1.00 | ₱0.960 | 26K shares | ₱25K | -₱0.04 | -4.00% |
| Mar 31, 2026 | ₱1.00 | ₱1.00 | ₱0.960 | 5K shares | ₱5K | +₱0.04 | +4.17% |
| Mar 30, 2026 | ₱0.960 | ₱0.960 | ₱0.950 | 20K shares | ₱19K | +₱0.01 | +1.05% |
| Mar 27, 2026 | ₱0.950 | ₱0.960 | ₱0.950 | 10K shares | ₱10K | -₱0.01 | -1.04% |
| Mar 26, 2026 | ₱0.960 | ₱0.960 | ₱0.960 | 22K shares | ₱21K | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱0.960 | ₱0.960 | ₱0.960 | 32K shares | ₱31K | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱0.960 | ₱0.990 | ₱0.960 | 65K shares | ₱63K | -₱0.03 | -3.03% |
| Mar 23, 2026 | ₱0.990 | ₱0.990 | ₱0.960 | 28K shares | ₱28K | +₱0.01 | +1.02% |
| Mar 19, 2026 | ₱0.980 | ₱0.990 | ₱0.970 | 224K shares | ₱219K | -₱0.01 | -1.01% |
| Mar 18, 2026 | ₱0.990 | ₱0.990 | ₱0.990 | 10K shares | ₱10K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱0.990 | ₱0.990 | ₱0.980 | 39K shares | ₱38K | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱0.990 | ₱0.990 | ₱0.980 | 50K shares | ₱49K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱0.990 | ₱1.00 | ₱0.990 | 156K shares | ₱154K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱0.990 | ₱1.00 | ₱0.990 | 101K shares | ₱100K | -₱0.01 | -1.00% |
| Mar 11, 2026 | ₱1.00 | ₱1.00 | ₱0.950 | 76K shares | ₱75K | +₱0.05 | +5.26% |
| Mar 10, 2026 | ₱0.950 | ₱1.00 | ₱0.950 | 270K shares | ₱267K | -₱0.05 | -5.00% |
| Mar 09, 2026 | ₱1.00 | ₱1.01 | ₱0.990 | 102K shares | ₱102K | ₱0.00 | 0.00% |
| Mar 06, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱1.00 | ₱1.01 | ₱1.00 | 150K shares | ₱150K | -₱0.01 | -0.99% |
| Mar 03, 2026 | ₱1.01 | ₱1.01 | ₱1.01 | 37K shares | ₱37K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱1.01 | ₱1.02 | ₱1.01 | 6K shares | ₱6K | -₱0.01 | -0.98% |
| Feb 27, 2026 | ₱1.02 | ₱1.03 | ₱1.02 | 30K shares | ₱31K | -₱0.01 | -0.97% |
| Feb 26, 2026 | ₱1.03 | ₱1.03 | ₱1.03 | 5K shares | ₱5K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱1.03 | ₱1.03 | ₱1.02 | 23K shares | ₱24K | +₱0.01 | +0.98% |
| Feb 24, 2026 | ₱1.02 | ₱1.03 | ₱1.00 | 107K shares | ₱109K | -₱0.01 | -0.97% |
| Feb 23, 2026 | ₱1.03 | ₱1.03 | ₱1.00 | 14K shares | ₱14K | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱1.03 | ₱1.03 | ₱1.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱1.03 | ₱1.03 | ₱1.00 | 21K shares | ₱21K | +₱0.03 | +3.00% |
| Feb 18, 2026 | ₱1.00 | ₱1.02 | ₱1.00 | 54K shares | ₱54K | -₱0.02 | -1.96% |
| Feb 16, 2026 | ₱1.02 | ₱1.03 | ₱1.02 | 95K shares | ₱97K | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱1.02 | ₱1.03 | ₱1.02 | 102K shares | ₱105K | -₱0.01 | -0.97% |
| Feb 12, 2026 | ₱1.03 | ₱1.03 | ₱1.01 | 67K shares | ₱68K | +₱0.02 | +1.98% |
| Feb 11, 2026 | ₱1.01 | ₱1.02 | ₱1.01 | 108K shares | ₱109K | -₱0.01 | -0.98% |
| Feb 10, 2026 | ₱1.02 | ₱1.02 | ₱1.01 | 76K shares | ₱77K | +₱0.01 | +0.99% |
| Feb 09, 2026 | ₱1.01 | ₱1.02 | ₱1.01 | 15K shares | ₱15K | -₱0.01 | -0.98% |
| Feb 06, 2026 | ₱1.02 | ₱1.02 | ₱0.990 | 15K shares | ₱15K | +₱0.01 | +0.99% |
| Feb 05, 2026 | ₱1.01 | ₱1.01 | ₱0.990 | 2K shares | ₱2K | +₱0.02 | +2.02% |
| Feb 04, 2026 | ₱0.990 | ₱1.01 | ₱0.980 | 117K shares | ₱115K | -₱0.02 | -1.98% |
| Feb 03, 2026 | ₱1.01 | ₱1.01 | ₱0.980 | 249K shares | ₱250K | +₱0.03 | +3.06% |
| Feb 02, 2026 | ₱0.980 | ₱1.01 | ₱0.980 | 307K shares | ₱302K | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱0.980 | ₱1.01 | ₱0.980 | 423K shares | ₱415K | -₱0.03 | -2.97% |
| Jan 29, 2026 | ₱1.01 | ₱1.01 | ₱1.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱1.01 | ₱1.02 | ₱0.980 | 902K shares | ₱906K | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱1.01 | ₱1.01 | ₱1.01 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱1.01 | ₱1.05 | ₱0.980 | 284K shares | ₱287K | -₱0.01 | -0.98% |
| Jan 23, 2026 | ₱1.02 | ₱1.02 | ₱0.980 | 208K shares | ₱208K | +₱0.04 | +4.08% |
| Jan 22, 2026 | ₱0.980 | ₱0.980 | ₱0.980 | 102K shares | ₱100K | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱0.980 | ₱0.980 | ₱0.980 | 103K shares | ₱101K | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱0.980 | ₱0.990 | ₱0.980 | 166K shares | ₱163K | -₱0.01 | -1.01% |
| Jan 19, 2026 | ₱0.990 | ₱1.01 | ₱0.990 | 269K shares | ₱266K | -₱0.02 | -1.98% |
| Jan 16, 2026 | ₱1.01 | ₱1.01 | ₱1.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱1.01 | ₱1.04 | ₱1.00 | 406K shares | ₱415K | -₱0.02 | -1.94% |
| Jan 14, 2026 | ₱1.03 | ₱1.03 | ₱1.00 | 76K shares | ₱76K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱1.03 | ₱1.04 | ₱1.02 | 339K shares | ₱344K | +₱0.01 | +0.98% |
| Jan 12, 2026 | ₱1.02 | ₱1.05 | ₱1.02 | 879K shares | ₱878K | -₱0.02 | -1.92% |
| Jan 09, 2026 | ₱1.04 | ₱1.10 | ₱0.990 | 935K shares | ₱944K | +₱0.04 | +4.00% |
| Jan 08, 2026 | ₱1.00 | ₱1.00 | ₱0.970 | 243K shares | ₱234K | +₱0.03 | +3.09% |
| Jan 07, 2026 | ₱0.970 | ₱0.970 | ₱0.970 | 30K shares | ₱29K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱0.970 | ₱0.970 | ₱0.950 | 300K shares | ₱283K | +₱0.02 | +2.11% |
| Jan 05, 2026 | ₱0.950 | ₱0.960 | ₱0.910 | 371K shares | ₱346K | +₱0.03 | +3.26% |
| Jan 02, 2026 | ₱0.920 | ₱0.960 | ₱0.920 | 688K shares | ₱642K | +₱0.03 | +3.37% |
| Dec 29, 2025 | ₱0.890 | ₱0.960 | ₱0.890 | 316K shares | ₱292K | -₱0.06 | -7.29% |
| Dec 26, 2025 | ₱0.960 | ₱0.960 | ₱0.960 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱0.960 | ₱0.960 | ₱0.920 | 81K shares | ₱75K | +₱0.03 | +3.23% |
| Dec 22, 2025 | ₱0.930 | ₱0.980 | ₱0.920 | 416K shares | ₱390K | -₱0.04 | -4.12% |
| Dec 19, 2025 | ₱0.970 | ₱1.01 | ₱0.890 | 1.58M shares | ₱1.48 Million | -₱0.04 | -3.96% |
| Dec 18, 2025 | ₱1.01 | ₱1.04 | ₱1.01 | 212K shares | ₱216K | -₱0.03 | -2.88% |
| Dec 17, 2025 | ₱1.04 | ₱1.04 | ₱1.03 | 144K shares | ₱149K | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱1.04 | ₱1.05 | ₱1.01 | 79K shares | ₱80K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱1.04 | ₱1.05 | ₱1.02 | 147K shares | ₱152K | -₱0.01 | -0.95% |
| Dec 12, 2025 | ₱1.05 | ₱1.06 | ₱0.990 | 768K shares | ₱785K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱1.05 | ₱1.06 | ₱1.02 | 87K shares | ₱90K | +₱0.01 | +0.96% |
| Dec 10, 2025 | ₱1.04 | ₱1.05 | ₱1.01 | 210K shares | ₱215K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱1.04 | ₱1.06 | ₱1.01 | 63K shares | ₱64K | +₱0.02 | +1.96% |
| Dec 05, 2025 | ₱1.02 | ₱1.05 | ₱0.990 | 617K shares | ₱619K | -₱0.03 | -2.86% |
| Dec 04, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 1.11M shares | ₱1.15 Million | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱1.05 | ₱1.06 | ₱1.01 | 133K shares | ₱138K | +₱0.04 | +3.96% |
| Dec 02, 2025 | ₱1.01 | ₱1.03 | ₱0.920 | 801K shares | ₱798K | +₱0.01 | +1.00% |
| Dec 01, 2025 | ₱1.00 | ₱1.01 | ₱0.990 | 207K shares | ₱206K | +₱0.01 | +1.01% |
| Nov 28, 2025 | ₱0.990 | ₱0.990 | ₱0.980 | 64K shares | ₱63K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.990 | ₱1.01 | ₱0.980 | 63K shares | ₱62K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.990 | ₱1.01 | ₱0.980 | 99K shares | ₱98K | -₱0.01 | -1.00% |
| Nov 25, 2025 | ₱1.00 | ₱1.01 | ₱0.990 | 757K shares | ₱754K | +₱0.06 | +6.38% |
| Nov 24, 2025 | ₱0.940 | ₱0.940 | ₱0.880 | 474K shares | ₱434K | +₱0.04 | +4.44% |
| Nov 21, 2025 | ₱0.900 | ₱0.900 | ₱0.900 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.900 | ₱0.900 | ₱0.890 | 23K shares | ₱21K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.900 | ₱0.900 | ₱0.900 | 5K shares | ₱5K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.900 | ₱0.910 | ₱0.870 | 19K shares | ₱17K | +₱0.01 | +1.12% |
| Nov 17, 2025 | ₱0.890 | ₱0.890 | ₱0.850 | 17K shares | ₱15K | +₱0.03 | +3.49% |
| Nov 14, 2025 | ₱0.860 | ₱0.940 | ₱0.860 | 356K shares | ₱315K | -₱0.07 | -8.51% |
| Nov 13, 2025 | ₱0.940 | ₱0.940 | ₱0.890 | 16K shares | ₱15K | +₱0.04 | +4.44% |
| Nov 12, 2025 | ₱0.900 | ₱0.940 | ₱0.900 | 20K shares | ₱18K | -₱0.04 | -4.26% |
| Nov 11, 2025 | ₱0.940 | ₱0.940 | ₱0.920 | 6K shares | ₱6K | +₱0.02 | +2.17% |
| Nov 10, 2025 | ₱0.920 | ₱0.940 | ₱0.920 | 9K shares | ₱8K | -₱0.03 | -3.16% |
| Nov 07, 2025 | ₱0.950 | ₱0.950 | ₱0.950 | 1K shares | ₱950 | +₱0.01 | +1.06% |
| Nov 06, 2025 | ₱0.940 | ₱0.940 | ₱0.940 | 67K shares | ₱63K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.940 | ₱0.940 | ₱0.900 | 3K shares | ₱3K | +₱0.01 | +1.08% |
| Nov 04, 2025 | ₱0.930 | ₱0.930 | ₱0.900 | 60K shares | ₱54K | +₱0.01 | +1.09% |
| Nov 03, 2025 | ₱0.920 | ₱0.940 | ₱0.920 | 22K shares | ₱20K | -₱0.02 | -2.13% |
| Oct 30, 2025 | ₱0.940 | ₱0.940 | ₱0.910 | 179K shares | ₱168K | +₱0.04 | +4.44% |
| Oct 29, 2025 | ₱0.900 | ₱0.940 | ₱0.900 | 1.25M shares | ₱1.13 Million | -₱0.04 | -4.26% |
| Oct 28, 2025 | ₱0.940 | ₱0.940 | ₱0.940 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.940 | ₱0.940 | ₱0.900 | 5K shares | ₱5K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.940 | ₱0.940 | ₱0.900 | 3K shares | ₱3K | +₱0.04 | +4.44% |
| Oct 23, 2025 | ₱0.900 | ₱0.940 | ₱0.900 | 20K shares | ₱18K | -₱0.04 | -4.26% |
| Oct 22, 2025 | ₱0.940 | ₱0.940 | ₱0.940 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.940 | ₱0.940 | ₱0.940 | 1K shares | ₱940 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.940 | ₱0.950 | ₱0.940 | 13K shares | ₱12K | -₱0.01 | -1.05% |
| Oct 17, 2025 | ₱0.950 | ₱0.950 | ₱0.910 | 12K shares | ₱11K | +₱0.01 | +1.06% |
| Oct 16, 2025 | ₱0.940 | ₱0.940 | ₱0.910 | 6K shares | ₱6K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱0.940 | ₱0.940 | ₱0.930 | 105K shares | ₱99K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.940 | ₱0.940 | ₱0.870 | 17K shares | ₱16K | +₱0.08 | +8.05% |
| Oct 13, 2025 | ₱0.870 | ₱0.950 | ₱0.870 | 146K shares | ₱133K | -₱0.06 | -7.45% |
| Oct 10, 2025 | ₱0.940 | ₱0.950 | ₱0.920 | 6K shares | ₱6K | +₱0.02 | +2.17% |
| Oct 09, 2025 | ₱0.920 | ₱0.920 | ₱0.890 | 68K shares | ₱62K | -₱0.01 | -1.08% |
| Oct 08, 2025 | ₱0.930 | ₱0.940 | ₱0.870 | 301K shares | ₱267K | -₱0.01 | -1.06% |
| Oct 07, 2025 | ₱0.940 | ₱0.940 | ₱0.900 | 5K shares | ₱5K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.940 | ₱0.940 | ₱0.900 | 32K shares | ₱29K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.940 | ₱0.940 | ₱0.890 | 3K shares | ₱3K | +₱0.05 | +5.62% |
| Oct 02, 2025 | ₱0.890 | ₱0.960 | ₱0.880 | 17K shares | ₱15K | +₱0.01 | +1.14% |
| Oct 01, 2025 | ₱0.880 | ₱0.960 | ₱0.880 | 7K shares | ₱6K | -₱0.07 | -8.33% |
| Sep 30, 2025 | ₱0.960 | ₱0.960 | ₱0.950 | 13K shares | ₱12K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.960 | ₱0.960 | ₱0.850 | 936K shares | ₱821K | +₱0.01 | +1.05% |
| Sep 26, 2025 | ₱0.950 | ₱0.960 | ₱0.900 | 363K shares | ₱329K | +₱0.03 | +3.26% |
| Sep 25, 2025 | ₱0.920 | ₱0.970 | ₱0.920 | 253K shares | ₱241K | -₱0.03 | -3.16% |
| Sep 24, 2025 | ₱0.950 | ₱0.950 | ₱0.940 | 23K shares | ₱22K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.950 | ₱0.950 | ₱0.900 | 163K shares | ₱148K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.950 | ₱0.950 | ₱0.910 | 98K shares | ₱91K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.950 | ₱0.950 | ₱0.950 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱0.950 | ₱0.950 | ₱0.950 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.950 | ₱0.960 | ₱0.910 | 103K shares | ₱97K | -₱0.01 | -1.04% |
| Sep 16, 2025 | ₱0.960 | ₱0.970 | ₱0.960 | 56K shares | ₱54K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.960 | ₱0.960 | ₱0.920 | 1.00M shares | ₱940K | +₱0.04 | +4.35% |
| Sep 12, 2025 | ₱0.920 | ₱0.920 | ₱0.890 | 870K shares | ₱788K | +₱0.03 | +3.37% |
| Sep 11, 2025 | ₱0.890 | ₱0.890 | ₱0.880 | 73K shares | ₱64K | +₱0.01 | +1.14% |
| Sep 10, 2025 | ₱0.880 | ₱0.880 | ₱0.860 | 157K shares | ₱138K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.880 | ₱0.880 | ₱0.850 | 2K shares | ₱2K | +₱0.03 | +3.53% |
| Sep 08, 2025 | ₱0.850 | ₱0.880 | ₱0.850 | 201K shares | ₱172K | -₱0.01 | -1.16% |
| Sep 05, 2025 | ₱0.860 | ₱0.880 | ₱0.860 | 4K shares | ₱3K | -₱0.02 | -2.27% |
| Sep 04, 2025 | ₱0.880 | ₱0.880 | ₱0.880 | 1K shares | ₱880 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.880 | ₱0.880 | ₱0.860 | 30K shares | ₱26K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱0.880 | ₱0.880 | ₱0.860 | 32K shares | ₱28K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.880 | ₱0.880 | ₱0.870 | 35K shares | ₱31K | +₱0.01 | +1.15% |
| Aug 29, 2025 | ₱0.870 | ₱0.870 | ₱0.870 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱0.870 | ₱0.870 | ₱0.860 | 92K shares | ₱79K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.870 | ₱0.870 | ₱0.860 | 35K shares | ₱30K | +₱0.01 | +1.16% |
| Aug 26, 2025 | ₱0.860 | ₱0.860 | ₱0.860 | 6K shares | ₱5K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.860 | ₱0.880 | ₱0.860 | 7K shares | ₱6K | -₱0.01 | -1.15% |
| Aug 20, 2025 | ₱0.870 | ₱0.880 | ₱0.870 | 2K shares | ₱2K | -₱0.01 | -1.14% |
| Aug 19, 2025 | ₱0.880 | ₱0.880 | ₱0.880 | 33K shares | ₱29K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.880 | ₱0.880 | ₱0.860 | 15K shares | ₱13K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.880 | ₱0.880 | ₱0.850 | 114K shares | ₱98K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.880 | ₱0.890 | ₱0.870 | 111K shares | ₱98K | +₱0.01 | +1.15% |
| Aug 13, 2025 | ₱0.870 | ₱0.870 | ₱0.860 | 56K shares | ₱48K | +₱0.01 | +1.16% |
| Aug 12, 2025 | ₱0.860 | ₱0.880 | ₱0.860 | 7K shares | ₱6K | -₱0.02 | -2.27% |
| Aug 11, 2025 | ₱0.880 | ₱0.880 | ₱0.880 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.880 | ₱0.880 | ₱0.880 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.880 | ₱0.880 | ₱0.880 | 11K shares | ₱10K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.880 | ₱0.880 | ₱0.860 | 4K shares | ₱3K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.880 | ₱0.880 | ₱0.880 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.880 | ₱0.880 | ₱0.880 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the V stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where V sits within its recent range.
Price & Volume Charts
Visual representation of V historical performance for the selected period
Historical Price Chart
The chart displays V closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in V price history for the selected period
Jul
2026
July 13, 2026
Lowest Price
₱0.780
Lowest price of ₱0.780 recorded, marking the period's minimum valuation, with a -6.02% decline on that day
May
2026
May 12, 2026
Highest Trading Volume
₱0.900
5.33M Shares (₱4.79M total value)
Most actively traded day with 5.33M shares (₱4.79M total value) at ₱0.900 per share, indicating peak investor activity
Dec
2025
December 12, 2025
Highest Price
₱1.05
Peak price of ₱1.05 reached during this period, representing the stock's maximum value, with 768K shares traded
Nov
2025
November 14, 2025
Biggest Daily Loss
₱0.860
(-8.51%)
Single-day loss of -8.51% with ₱0.07 price decrease, the largest percentage drop in this period, with 356K shares traded during the decline
Oct
2025
October 14, 2025
Biggest Daily Gain
₱0.940
(+8.05%)
Single-day gain of 8.05% with ₱0.08 price increase, the largest percentage rise in this period, with 17K shares changing hands
Historical Insights
Statistical analysis of V price movements for the selected period
Long-Term Trend (MA200)
Bearish
V is trading 12.17% below the 200-day Moving Average (₱0.930). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
V showed moderate volatility with a standard deviation of 2.5% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from August 02, 2025 to August 02, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, V recorded 73 positive days, 76 negative days, and 94 unchanged days, resulting in a win rate of 30.0% for the period.
Average Daily Change
0.00%
The stock demonstrated an average daily change of 0.00%, showing neutral average performance with balanced movements across the period.
Price Range
₱0.27
The trading range spread for V was ₱0.27, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to V by sector and industry.
Historical Price Data FAQs
Common questions about V stock price history page
What is the V stock price history page?
The V stock price history page provides comprehensive historical trading data for Vantage Equities, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is V's 52-week trading range?
V has traded between ₱0.78 and ₱1.05 over the past 52 weeks for Vantage Equities, Inc., representing a price range of 34.6%. Currently trading at ₱0.82, the stock is 5.1% above its 52-week low and 21.9% below its 52-week high.
How has V performed year-to-date (YTD)?
Year-to-date in 2026, V has declined 10.9% from ₱0.92 to ₱0.82 for Vantage Equities, Inc.. The stock reached a YTD high of ₱1.04 and a low of ₱0.78.
What is V's 50-day moving average (MA50)?
The 50-day moving average for Vantage Equities, Inc. (V) is ₱0.84. The stock is currently trading below this level at ₱0.82, which is 2.2% below the 50-day MA.
What is V's 200-day moving average (MA200)?
The 200-day moving average for Vantage Equities, Inc. (V) is ₱0.93. The stock is currently trading below this key long-term indicator at ₱0.82, which is 12.2% below the 200-day MA.