ECVC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.670	0.670	0.640	0.660	0.660	927,000
2024-03-13	0.660	0.690	0.660	0.680	0.680	335,000
2024-03-12	0.650	0.720	0.640	0.670	0.670	1,155,000
2024-03-11	0.670	0.670	0.650	0.650	0.650	789,000
2024-03-08	0.700	0.720	0.670	0.670	0.670	694,000
2024-03-07	0.650	0.730	0.620	0.720	0.720	4,850,000
2024-03-06	0.670	0.670	0.630	0.630	0.630	672,000
2024-03-05	0.710	0.710	0.640	0.640	0.640	3,365,000
2024-03-04	0.780	0.790	0.710	0.710	0.710	5,171,000
2024-03-01	0.560	0.780	0.560	0.750	0.750	10,944,000
2024-02-29	0.540	0.560	0.520	0.560	0.560	483,000
2024-02-28	0.570	0.570	0.550	0.550	0.550	694,000
2024-02-27	0.580	0.580	0.570	0.570	0.570	311,000
2024-02-23	0.590	0.600	0.560	0.600	0.600	400,000
2024-02-22	0.640	0.640	0.570	0.590	0.590	2,938,000
2024-02-21	0.630	0.630	0.630	0.630	0.630	612,000
2024-02-20	0.640	0.640	0.640	0.640	0.640	12,000
2024-02-19	0.640	0.660	0.640	0.650	0.650	595,000
2024-02-16	0.650	0.670	0.650	0.650	0.650	359,000
2024-02-15	0.640	0.640	0.630	0.640	0.640	166,000
2024-02-14	0.660	0.660	0.640	0.650	0.650	60,000
2024-02-13	0.640	0.660	0.630	0.630	0.630	258,000
2024-02-12	0.640	0.670	0.640	0.670	0.670	29,000
2024-02-08	0.630	0.670	0.630	0.670	0.670	60,000
2024-02-07	0.630	0.640	0.630	0.640	0.640	453,000
2024-02-06	0.650	0.660	0.630	0.630	0.630	675,000
2024-02-05	0.650	0.650	0.650	0.650	0.650	37,000
2024-02-02	0.640	0.670	0.640	0.650	0.650	437,000
2024-02-01	0.640	0.640	0.640	0.640	0.640	377,000
2024-01-31	0.650	0.650	0.630	0.640	0.640	703,000
2024-01-30	0.650	0.660	0.650	0.660	0.660	247,000
2024-01-29	0.670	0.690	0.650	0.650	0.650	700,000
2024-01-26	0.660	0.690	0.660	0.680	0.680	171,000
2024-01-25	0.710	0.710	0.660	0.670	0.670	280,000
2024-01-24	0.680	0.720	0.660	0.680	0.680	874,000
2024-01-23	0.690	0.690	0.650	0.680	0.680	543,000
2024-01-22	0.660	0.690	0.650	0.690	0.690	132,000
2024-01-19	0.690	0.690	0.670	0.690	0.690	37,000
2024-01-18	0.700	0.700	0.660	0.690	0.690	289,000
2024-01-17	0.700	0.720	0.690	0.690	0.690	1,454,000
2024-01-16	0.700	0.740	0.700	0.730	0.730	31,000
2024-01-15	0.700	0.740	0.700	0.740	0.740	101,000
2024-01-12	0.710	0.740	0.690	0.740	0.740	510,000
2024-01-11	0.700	0.710	0.700	0.710	0.710	209,000
2024-01-10	0.700	0.710	0.690	0.700	0.700	441,000
2024-01-09	0.720	0.750	0.680	0.700	0.700	617,000
2024-01-08	0.640	0.730	0.640	0.720	0.720	1,699,000
2024-01-05	0.600	0.630	0.600	0.630	0.630	619,000
2024-01-04	0.590	0.600	0.580	0.600	0.600	391,000
2024-01-03	0.590	0.620	0.590	0.620	0.620	120,000
2024-01-02	0.600	0.600	0.590	0.590	0.590	162,000
2023-12-29	0.600	0.630	0.590	0.600	0.600	483,000
2023-12-28	0.610	0.630	0.600	0.630	0.630	123,000
2023-12-27	0.600	0.630	0.600	0.610	0.610	237,000
2023-12-22	0.600	0.630	0.600	0.630	0.630	200,000
2023-12-21	0.630	0.630	0.600	0.600	0.600	1,338,000
2023-12-20	0.700	0.700	0.640	0.680	0.680	758,000
2023-12-19	0.700	0.700	0.670	0.670	0.670	77,000
2023-12-18	0.670	0.670	0.660	0.660	0.660	51,000
2023-12-15	0.670	0.690	0.660	0.660	0.660	180,000

← NewerPage 10 of 18 · 1,042 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.