- Stock Price
- Price History
- Dividends
- Dividend History
VVT Stock Price History - Vivant Corporation
Best Day (1Y)
₱25.00
July 04, 2025
Worst Day (1Y)
₱17.56
May 29, 2025
Average Volume (1Y)
1K
Daily Average
Most Traded (1Y)
38K
January 14, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | ₱21.00 | ₱21.00 | ₱21.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 12, 2026 | ₱21.00 | ₱21.50 | ₱21.00 | 600 shares | ₱13K | -₱0.49 | -2.33% |
| May 11, 2026 | ₱21.50 | ₱21.60 | ₱21.50 | 2K shares | ₱43K | -₱0.10 | -0.46% |
| May 08, 2026 | ₱21.60 | ₱21.60 | ₱19.12 | 200 shares | ₱4K | +₱2.80 | +12.97% |
| May 07, 2026 | ₱19.12 | ₱19.12 | ₱19.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2026 | ₱19.12 | ₱19.12 | ₱19.02 | 600 shares | ₱11K | +₱0.10 | +0.53% |
| May 05, 2026 | ₱19.02 | ₱21.00 | ₱19.02 | 2K shares | ₱40K | -₱1.79 | -9.43% |
| May 04, 2026 | ₱21.00 | ₱21.00 | ₱21.00 | 3K shares | ₱57K | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱21.00 | ₱21.00 | ₱21.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱21.00 | ₱21.60 | ₱21.00 | 6K shares | ₱116K | -₱0.58 | -2.78% |
| Apr 28, 2026 | ₱21.60 | ₱21.65 | ₱21.60 | 3K shares | ₱54K | -₱0.05 | -0.23% |
| Apr 27, 2026 | ₱21.65 | ₱21.65 | ₱21.65 | 200 shares | ₱4K | +₱0.83 | +3.84% |
| Apr 24, 2026 | ₱20.85 | ₱20.85 | ₱20.55 | 3K shares | ₱52K | +₱0.30 | +1.46% |
| Apr 23, 2026 | ₱20.55 | ₱20.55 | ₱20.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱20.55 | ₱22.20 | ₱20.55 | 1K shares | ₱23K | -₱0.39 | -1.91% |
| Apr 21, 2026 | ₱20.95 | ₱20.95 | ₱20.50 | 1K shares | ₱23K | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱20.95 | ₱21.30 | ₱20.95 | 800 shares | ₱17K | -₱0.34 | -1.64% |
| Apr 17, 2026 | ₱21.30 | ₱21.70 | ₱21.30 | 300 shares | ₱6K | -₱0.39 | -1.84% |
| Apr 16, 2026 | ₱21.70 | ₱21.95 | ₱20.00 | 16K shares | ₱314K | -₱0.25 | -1.14% |
| Apr 15, 2026 | ₱21.95 | ₱21.95 | ₱21.95 | 1K shares | ₱24K | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱21.95 | ₱21.95 | ₱21.95 | 2K shares | ₱46K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱21.95 | ₱21.95 | ₱20.05 | 200 shares | ₱4K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱21.95 | ₱21.95 | ₱21.95 | 400 shares | ₱9K | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱21.95 | ₱21.95 | ₱21.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱21.95 | ₱21.95 | ₱21.00 | 800 shares | ₱18K | +₱0.99 | +4.52% |
| Apr 06, 2026 | ₱21.00 | ₱21.60 | ₱21.00 | 700 shares | ₱15K | -₱0.58 | -2.78% |
| Apr 01, 2026 | ₱21.60 | ₱21.75 | ₱21.00 | 800 shares | ₱17K | -₱0.15 | -0.69% |
| Mar 31, 2026 | ₱21.75 | ₱21.75 | ₱20.05 | 900 shares | ₱19K | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱21.75 | ₱21.75 | ₱19.76 | 500 shares | ₱11K | +₱2.19 | +10.07% |
| Mar 27, 2026 | ₱19.76 | ₱19.76 | ₱19.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱19.76 | ₱19.76 | ₱19.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱19.76 | ₱19.76 | ₱19.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱19.76 | ₱21.70 | ₱19.76 | 100 shares | ₱2K | -₱1.77 | -8.94% |
| Mar 23, 2026 | ₱21.70 | ₱21.70 | ₱21.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱21.70 | ₱21.70 | ₱21.70 | 200 shares | ₱4K | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱21.70 | ₱21.70 | ₱21.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱21.70 | ₱21.70 | ₱21.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱21.70 | ₱21.75 | ₱21.70 | 200 shares | ₱4K | -₱0.05 | -0.23% |
| Mar 13, 2026 | ₱21.75 | ₱21.80 | ₱21.75 | 400 shares | ₱9K | -₱0.05 | -0.23% |
| Mar 12, 2026 | ₱21.80 | ₱21.80 | ₱21.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱21.80 | ₱21.80 | ₱21.55 | 100 shares | ₱2K | +₱0.25 | +1.16% |
| Mar 10, 2026 | ₱21.55 | ₱21.80 | ₱19.74 | 200 shares | ₱4K | +₱1.98 | +9.17% |
| Mar 09, 2026 | ₱19.74 | ₱19.74 | ₱19.74 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2026 | ₱19.74 | ₱21.00 | ₱19.74 | 5K shares | ₱99K | -₱1.18 | -6.00% |
| Mar 05, 2026 | ₱21.00 | ₱21.50 | ₱20.50 | 600 shares | ₱13K | +₱0.51 | +2.44% |
| Mar 04, 2026 | ₱20.50 | ₱20.50 | ₱20.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱20.50 | ₱20.50 | ₱20.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱20.50 | ₱20.50 | ₱20.00 | 1K shares | ₱29K | +₱0.51 | +2.50% |
| Feb 27, 2026 | ₱20.00 | ₱20.00 | ₱19.72 | 11K shares | ₱224K | +₱0.28 | +1.42% |
| Feb 26, 2026 | ₱19.72 | ₱19.72 | ₱19.72 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱19.72 | ₱20.50 | ₱19.72 | 3K shares | ₱63K | -₱0.75 | -3.80% |
| Feb 24, 2026 | ₱20.50 | ₱20.50 | ₱20.00 | 1K shares | ₱21K | +₱0.51 | +2.50% |
| Feb 23, 2026 | ₱20.00 | ₱20.00 | ₱20.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱20.00 | ₱20.00 | ₱20.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱20.00 | ₱20.00 | ₱20.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱20.00 | ₱20.00 | ₱20.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱20.00 | ₱20.00 | ₱20.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱20.00 | ₱21.45 | ₱20.00 | 200 shares | ₱4K | -₱1.35 | -6.76% |
| Feb 12, 2026 | ₱21.45 | ₱21.45 | ₱21.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱21.45 | ₱21.45 | ₱21.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱21.45 | ₱21.45 | ₱21.45 | 1K shares | ₱24K | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱21.45 | ₱21.50 | ₱21.45 | 10K shares | ₱204K | -₱0.05 | -0.23% |
| Feb 06, 2026 | ₱21.50 | ₱21.50 | ₱21.50 | 2K shares | ₱52K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱21.50 | ₱21.50 | ₱20.00 | 2K shares | ₱51K | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱21.50 | ₱21.90 | ₱21.50 | 2K shares | ₱52K | -₱0.39 | -1.83% |
| Feb 03, 2026 | ₱21.90 | ₱22.45 | ₱21.90 | 7K shares | ₱152K | -₱0.54 | -2.45% |
| Feb 02, 2026 | ₱22.45 | ₱22.45 | ₱22.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱22.45 | ₱22.45 | ₱22.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱22.45 | ₱22.60 | ₱22.45 | 5K shares | ₱113K | +₱3.45 | +15.36% |
| Jan 28, 2026 | ₱19.46 | ₱19.46 | ₱19.46 | 400 shares | ₱8K | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱19.46 | ₱20.50 | ₱19.46 | 14K shares | ₱268K | -₱0.57 | -2.94% |
| Jan 26, 2026 | ₱20.05 | ₱20.05 | ₱20.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱20.05 | ₱20.05 | ₱20.05 | 400 shares | ₱8K | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱20.05 | ₱20.05 | ₱20.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱20.05 | ₱20.05 | ₱20.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱20.05 | ₱20.05 | ₱20.05 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱20.05 | ₱22.00 | ₱20.05 | 200 shares | ₱4K | -₱1.78 | -8.86% |
| Jan 16, 2026 | ₱22.00 | ₱22.00 | ₱20.00 | 300 shares | ₱6K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱22.00 | ₱22.00 | ₱22.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱22.00 | ₱23.00 | ₱19.44 | 38K shares | ₱860K | +₱2.90 | +13.17% |
| Jan 13, 2026 | ₱19.44 | ₱19.44 | ₱19.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱19.44 | ₱19.44 | ₱19.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱19.44 | ₱19.44 | ₱19.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱19.44 | ₱19.44 | ₱19.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱19.44 | ₱19.44 | ₱19.44 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱19.44 | ₱19.44 | ₱19.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱19.44 | ₱19.44 | ₱19.44 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱19.44 | ₱19.44 | ₱19.44 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱19.44 | ₱19.44 | ₱18.24 | 100 shares | ₱2K | +₱1.28 | +6.58% |
| Dec 26, 2025 | ₱18.24 | ₱18.24 | ₱18.24 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱18.24 | ₱18.24 | ₱18.24 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱18.24 | ₱18.44 | ₱18.24 | 1K shares | ₱22K | -₱0.20 | -1.08% |
| Dec 19, 2025 | ₱18.44 | ₱18.44 | ₱18.44 | 300 shares | ₱6K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱18.44 | ₱18.44 | ₱18.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱18.44 | ₱18.44 | ₱18.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱18.44 | ₱18.44 | ₱18.44 | 6K shares | ₱116K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱18.44 | ₱18.44 | ₱18.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱18.44 | ₱19.44 | ₱18.44 | 800 shares | ₱15K | -₱0.95 | -5.14% |
| Dec 11, 2025 | ₱19.44 | ₱19.44 | ₱19.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱19.44 | ₱19.44 | ₱19.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱19.44 | ₱19.44 | ₱19.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱19.44 | ₱19.44 | ₱19.44 | 500 shares | ₱10K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱19.44 | ₱19.44 | ₱18.46 | 3K shares | ₱54K | +₱1.03 | +5.31% |
| Dec 03, 2025 | ₱18.46 | ₱18.46 | ₱18.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱18.46 | ₱18.46 | ₱18.46 | 3K shares | ₱55K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱18.46 | ₱18.46 | ₱18.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱18.46 | ₱18.46 | ₱18.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱18.46 | ₱18.46 | ₱18.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱18.46 | ₱19.42 | ₱18.46 | 700 shares | ₱13K | -₱0.91 | -4.94% |
| Nov 25, 2025 | ₱19.42 | ₱19.42 | ₱19.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱19.42 | ₱19.42 | ₱19.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱19.42 | ₱19.44 | ₱19.42 | 100 shares | ₱2K | -₱0.02 | -0.10% |
| Nov 20, 2025 | ₱19.44 | ₱19.44 | ₱19.44 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱19.44 | ₱19.44 | ₱19.44 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱19.44 | ₱19.44 | ₱19.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱19.44 | ₱19.44 | ₱19.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱19.44 | ₱19.46 | ₱19.44 | 100 shares | ₱2K | -₱0.02 | -0.10% |
| Nov 13, 2025 | ₱19.46 | ₱19.46 | ₱19.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱19.46 | ₱19.46 | ₱19.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱19.46 | ₱19.46 | ₱19.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱19.46 | ₱19.46 | ₱19.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱19.46 | ₱19.46 | ₱19.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱19.46 | ₱19.46 | ₱18.70 | 400 shares | ₱8K | +₱0.79 | +4.06% |
| Nov 05, 2025 | ₱18.70 | ₱18.70 | ₱18.70 | 4K shares | ₱75K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱18.70 | ₱18.70 | ₱18.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱18.70 | ₱18.70 | ₱18.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱18.70 | ₱18.70 | ₱18.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱18.70 | ₱18.70 | ₱18.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱18.70 | ₱18.70 | ₱18.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱18.70 | ₱18.70 | ₱18.70 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱18.70 | ₱18.70 | ₱18.70 | 300 shares | ₱6K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱18.70 | ₱18.98 | ₱18.70 | 2K shares | ₱36K | -₱0.28 | -1.48% |
| Oct 22, 2025 | ₱18.98 | ₱18.98 | ₱18.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱18.98 | ₱18.98 | ₱18.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱18.98 | ₱18.98 | ₱18.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱18.98 | ₱18.98 | ₱18.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱18.98 | ₱19.00 | ₱18.98 | 3K shares | ₱61K | -₱0.02 | -0.11% |
| Oct 15, 2025 | ₱19.00 | ₱19.00 | ₱19.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱19.00 | ₱19.48 | ₱19.00 | 1K shares | ₱23K | -₱0.47 | -2.46% |
| Oct 13, 2025 | ₱19.48 | ₱19.48 | ₱19.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱19.48 | ₱19.48 | ₱19.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱19.48 | ₱19.48 | ₱18.64 | 300 shares | ₱6K | +₱0.88 | +4.51% |
| Oct 08, 2025 | ₱18.64 | ₱18.64 | ₱18.64 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱18.64 | ₱18.64 | ₱18.64 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱18.64 | ₱19.48 | ₱18.64 | 11K shares | ₱199K | -₱0.35 | -1.89% |
| Oct 03, 2025 | ₱19.00 | ₱19.00 | ₱19.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱19.00 | ₱19.30 | ₱19.00 | 2K shares | ₱42K | -₱0.29 | -1.55% |
| Oct 01, 2025 | ₱19.30 | ₱19.30 | ₱19.30 | 800 shares | ₱15K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱19.30 | ₱19.30 | ₱19.30 | 1K shares | ₱23K | +₱0.62 | +3.21% |
| Sep 29, 2025 | ₱18.70 | ₱18.70 | ₱18.70 | 100 shares | ₱2K | +₱0.12 | +0.65% |
| Sep 26, 2025 | ₱18.58 | ₱18.58 | ₱18.54 | 3K shares | ₱58K | -₱2.02 | -10.89% |
| Sep 25, 2025 | ₱20.85 | ₱20.95 | ₱20.85 | 100 shares | ₱2K | -₱0.10 | -0.48% |
| Sep 24, 2025 | ₱20.95 | ₱20.95 | ₱20.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱20.95 | ₱20.95 | ₱20.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱20.95 | ₱20.95 | ₱20.95 | 2K shares | ₱50K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱20.95 | ₱20.95 | ₱20.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱20.95 | ₱20.95 | ₱20.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱20.95 | ₱20.95 | ₱20.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱20.95 | ₱20.95 | ₱20.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱20.95 | ₱20.95 | ₱20.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱20.95 | ₱20.95 | ₱20.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱20.95 | ₱20.95 | ₱20.95 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱20.95 | ₱20.95 | ₱18.52 | 900 shares | ₱19K | +₱2.75 | +13.12% |
| Sep 09, 2025 | ₱18.52 | ₱18.52 | ₱18.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱18.52 | ₱18.52 | ₱18.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱18.52 | ₱18.52 | ₱18.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱18.52 | ₱18.52 | ₱18.52 | 2K shares | ₱37K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱18.52 | ₱18.52 | ₱18.42 | 1K shares | ₱19K | +₱0.10 | +0.54% |
| Sep 02, 2025 | ₱18.42 | ₱18.42 | ₱18.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱18.42 | ₱19.98 | ₱18.42 | 300 shares | ₱6K | -₱0.26 | -1.39% |
| Aug 29, 2025 | ₱18.68 | ₱18.68 | ₱18.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱18.68 | ₱18.68 | ₱18.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱18.68 | ₱18.68 | ₱18.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱18.68 | ₱18.68 | ₱18.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱18.68 | ₱18.68 | ₱18.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱18.68 | ₱18.68 | ₱18.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱18.68 | ₱18.68 | ₱18.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱18.68 | ₱18.68 | ₱18.68 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱18.68 | ₱18.68 | ₱18.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱18.68 | ₱18.68 | ₱18.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱18.68 | ₱19.98 | ₱18.68 | 900 shares | ₱17K | -₱1.22 | -6.51% |
| Aug 12, 2025 | ₱19.98 | ₱19.98 | ₱18.68 | 500 shares | ₱9K | +₱1.03 | +5.16% |
| Aug 11, 2025 | ₱19.00 | ₱19.00 | ₱19.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱19.00 | ₱19.00 | ₱19.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱19.00 | ₱19.00 | ₱19.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱19.00 | ₱19.00 | ₱19.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱19.00 | ₱19.00 | ₱19.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱19.00 | ₱19.00 | ₱18.68 | 11K shares | ₱200K | +₱0.32 | +1.71% |
| Aug 01, 2025 | ₱18.68 | ₱18.76 | ₱18.68 | 900 shares | ₱17K | -₱0.08 | -0.43% |
| Jul 31, 2025 | ₱18.76 | ₱18.76 | ₱18.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱18.76 | ₱18.76 | ₱18.70 | 300 shares | ₱6K | +₱0.06 | +0.32% |
| Jul 29, 2025 | ₱18.70 | ₱18.72 | ₱18.68 | 5K shares | ₱92K | -₱0.02 | -0.11% |
| Jul 28, 2025 | ₱18.72 | ₱18.72 | ₱18.66 | 1K shares | ₱26K | -₱1.18 | -6.31% |
| Jul 25, 2025 | ₱19.98 | ₱19.98 | ₱19.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱19.98 | ₱19.98 | ₱18.60 | 1K shares | ₱26K | +₱2.00 | +10.02% |
| Jul 23, 2025 | ₱18.16 | ₱18.16 | ₱18.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱18.16 | ₱18.16 | ₱18.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱18.16 | ₱18.16 | ₱18.16 | 1K shares | ₱22K | -₱2.82 | -15.53% |
| Jul 18, 2025 | ₱21.50 | ₱21.50 | ₱18.16 | 300 shares | ₱6K | +₱3.98 | +18.52% |
| Jul 17, 2025 | ₱18.14 | ₱18.14 | ₱18.12 | 600 shares | ₱11K | +₱0.02 | +0.11% |
| Jul 16, 2025 | ₱18.12 | ₱20.00 | ₱18.12 | 500 shares | ₱9K | -₱1.70 | -9.40% |
| Jul 15, 2025 | ₱20.00 | ₱20.00 | ₱20.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱20.00 | ₱20.00 | ₱20.00 | 500 shares | ₱10K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱20.00 | ₱22.00 | ₱18.26 | 500 shares | ₱9K | -₱1.82 | -9.09% |
| Jul 10, 2025 | ₱22.00 | ₱22.00 | ₱22.00 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱22.00 | ₱22.00 | ₱22.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱22.00 | ₱22.00 | ₱22.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱22.00 | ₱25.00 | ₱19.00 | 2K shares | ₱40K | -₱2.64 | -12.00% |
| Jul 04, 2025 | ₱25.00 | ₱25.00 | ₱25.00 | 100 shares | ₱3K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱25.00 | ₱25.00 | ₱20.00 | 4K shares | ₱109K | +₱6.25 | +25.00% |
| Jul 02, 2025 | ₱20.00 | ₱20.00 | ₱20.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱20.00 | ₱20.00 | ₱18.80 | 3K shares | ₱52K | +₱1.28 | +6.38% |
| Jun 30, 2025 | ₱18.80 | ₱18.80 | ₱18.02 | 100 shares | ₱2K | +₱0.81 | +4.33% |
| Jun 27, 2025 | ₱18.02 | ₱18.02 | ₱18.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱18.02 | ₱18.02 | ₱18.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱18.02 | ₱18.02 | ₱18.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱18.02 | ₱18.02 | ₱18.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱18.02 | ₱18.02 | ₱18.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱18.02 | ₱18.02 | ₱18.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱18.02 | ₱18.02 | ₱18.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱18.02 | ₱18.02 | ₱18.02 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱18.02 | ₱18.02 | ₱18.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱18.02 | ₱18.02 | ₱18.02 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱18.02 | ₱18.02 | ₱18.00 | 1K shares | ₱22K | +₱0.02 | +0.11% |
| Jun 11, 2025 | ₱18.00 | ₱18.00 | ₱18.00 | 200 shares | ₱4K | -₱0.02 | -0.11% |
| Jun 10, 2025 | ₱18.02 | ₱18.20 | ₱18.02 | 200 shares | ₱4K | -₱0.18 | -0.99% |
| Jun 09, 2025 | ₱18.20 | ₱18.20 | ₱18.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱18.20 | ₱18.20 | ₱18.20 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱18.20 | ₱18.20 | ₱18.20 | 6K shares | ₱107K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱18.20 | ₱18.20 | ₱18.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱18.20 | ₱18.20 | ₱18.18 | 600 shares | ₱11K | +₱0.02 | +0.11% |
| May 30, 2025 | ₱18.18 | ₱18.18 | ₱17.56 | 100 shares | ₱2K | +₱0.64 | +3.53% |
| May 29, 2025 | ₱17.56 | ₱17.62 | ₱17.56 | 100 shares | ₱2K | -₱0.06 | -0.34% |
| May 28, 2025 | ₱17.62 | ₱18.34 | ₱17.62 | 1K shares | ₱18K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱17.62 | ₱18.98 | ₱17.60 | 3K shares | ₱55K | -₱1.26 | -7.17% |
| May 26, 2025 | ₱18.98 | ₱20.65 | ₱17.52 | 9K shares | ₱176K | -₱1.54 | -8.09% |
| May 23, 2025 | ₱20.65 | ₱20.65 | ₱19.30 | 400 shares | ₱8K | +₱1.44 | +6.99% |
| May 22, 2025 | ₱19.30 | ₱19.30 | ₱19.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱19.30 | ₱19.30 | ₱19.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱19.30 | ₱19.30 | ₱19.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱19.30 | ₱19.30 | ₱19.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱19.30 | ₱19.30 | ₱19.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱19.30 | ₱19.30 | ₱19.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱19.30 | ₱19.30 | ₱19.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱19.30 | ₱19.30 | ₱19.30 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the VVT 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 VVT sits within its recent range.
Price & Volume Charts
Visual representation of VVT historical performance for the selected period
Historical Price Chart
The chart displays VVT 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 VVT price history for the selected period
Jan
2026
January 14, 2026
Highest Trading Volume
₱22.00
38K Shares (₱825K total value)
Most actively traded day with 38K shares (₱825K total value) at ₱22.00 per share, indicating peak investor activity
Jul
2025
July 21, 2025
Biggest Daily Loss
₱18.16
(-15.53%)
Single-day loss of -15.53% with ₱2.82 price decrease, the largest percentage drop in this period, with 1K shares traded during the decline
Jul
2025
July 04, 2025
Highest Price
₱25.00
Peak price of ₱25.00 reached during this period, representing the stock's maximum value, with 100 shares traded
Jul
2025
July 03, 2025
Biggest Daily Gain
₱25.00
(+25.00%)
Single-day gain of 25.00% with ₱6.25 price increase, the largest percentage rise in this period, with 4K shares changing hands
May
2025
May 29, 2025
Lowest Price
₱17.56
Lowest price of ₱17.56 recorded, marking the period's minimum valuation, with a -0.34% decline on that day
Historical Insights
Statistical analysis of VVT price movements for the selected period
Long-Term Trend (MA200)
Bullish
VVT is trading 5.73% above the 200-day Moving Average (₱19.86). This level often acts as dynamic support during uptrends.
Price Volatility
High
VVT showed high volatility with a standard deviation of 3.87% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from May 13, 2025 to May 13, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, VVT recorded 35 positive days, 48 negative days, and 162 unchanged days, resulting in a win rate of 14.3% for the period.
Average Daily Change
+0.11%
The stock demonstrated an average daily change of +0.11%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱7.44
The trading range spread for VVT was ₱7.44, 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 VVT by sector and industry.
Historical Price Data FAQs
Common questions about VVT stock price history page
What is the VVT stock price history page?
The VVT stock price history page provides comprehensive historical trading data for Vivant Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is VVT's 52-week trading range?
VVT has traded between ₱17.56 and ₱25.00 over the past 52 weeks for Vivant Corporation, representing a price range of 42.4%. Currently trading at ₱21.00, the stock is 19.6% above its 52-week low and 16.0% below its 52-week high.
How has VVT performed year-to-date (YTD)?
Year-to-date in 2026, VVT has gained 8.0% from ₱19.44 to ₱21.00 for Vivant Corporation. The stock reached a YTD high of ₱22.45 and a low of ₱19.02.
What is VVT's 50-day moving average (MA50)?
The 50-day moving average for Vivant Corporation (VVT) is ₱20.99. The stock is currently trading above this level at ₱21.00, which is 0.1% above the 50-day MA.
What is VVT's 200-day moving average (MA200)?
The 200-day moving average for Vivant Corporation (VVT) is ₱19.86. The stock is currently trading above this key long-term indicator at ₱21.00, which is 5.7% above the 200-day MA.