ECVC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.670	0.690	0.670	0.670	0.670	36,000
2023-12-13	0.670	0.700	0.660	0.680	0.680	95,000
2023-12-12	0.690	0.710	0.660	0.700	0.700	197,000
2023-12-11	0.700	0.720	0.700	0.700	0.700	175,000
2023-12-07	0.690	0.740	0.680	0.730	0.730	180,000
2023-12-06	0.720	0.720	0.720	0.720	0.720	6,000
2023-12-05	0.680	0.680	0.680	0.680	0.680	183,000
2023-12-04	0.670	0.740	0.630	0.730	0.730	441,000
2023-12-01	0.780	0.780	0.670	0.750	0.750	1,344,000
2023-11-30	0.800	0.800	0.770	0.780	0.780	3,017,000
2023-11-29	0.800	0.800	0.780	0.790	0.790	211,000
2023-11-28	0.820	0.820	0.780	0.780	0.780	863,000
2023-11-24	0.810	0.840	0.810	0.820	0.820	7,189,000
2023-11-23	0.810	0.830	0.810	0.820	0.820	1,559,000
2023-11-22	0.820	0.820	0.810	0.820	0.820	315,000
2023-11-21	0.810	0.830	0.810	0.830	0.830	307,000
2023-11-20	0.820	0.850	0.810	0.810	0.810	873,000
2023-11-17	0.830	0.850	0.820	0.820	0.820	835,000
2023-11-16	0.830	0.860	0.830	0.850	0.850	498,000
2023-11-15	0.830	0.840	0.830	0.840	0.840	591,000
2023-11-14	0.810	0.820	0.810	0.820	0.820	560,000
2023-11-13	0.830	0.830	0.810	0.810	0.810	332,000
2023-11-10	0.810	0.830	0.810	0.820	0.820	817,000
2023-11-09	0.830	0.830	0.810	0.830	0.830	865,000
2023-11-08	0.820	0.840	0.820	0.820	0.820	1,073,000
2023-11-07	0.830	0.860	0.830	0.850	0.850	970,000
2023-11-06	0.830	0.830	0.810	0.820	0.820	1,184,000
2023-11-03	0.810	0.840	0.810	0.840	0.840	585,000
2023-10-31	0.810	0.850	0.810	0.820	0.820	386,000
2023-10-27	0.850	0.850	0.810	0.820	0.820	2,012,000
2023-10-26	0.840	0.850	0.830	0.830	0.830	575,000
2023-10-25	0.850	0.860	0.840	0.840	0.840	1,121,000
2023-10-24	0.860	0.880	0.860	0.860	0.860	924,000
2023-10-23	0.890	0.890	0.860	0.860	0.860	878,000
2023-10-20	0.860	0.880	0.860	0.880	0.880	1,760,000
2023-10-19	0.850	0.870	0.850	0.860	0.860	723,000
2023-10-18	0.850	0.880	0.840	0.850	0.850	1,310,000
2023-10-17	0.810	0.850	0.810	0.850	0.850	1,820,000
2023-10-16	0.830	0.840	0.810	0.830	0.830	756,000
2023-10-13	0.840	0.870	0.810	0.850	0.850	4,149,000
2023-10-12	0.850	0.860	0.810	0.810	0.810	4,499,000
2023-10-11	0.900	0.920	0.840	0.860	0.860	5,966,000
2023-10-10	0.910	0.930	0.880	0.910	0.910	4,288,000
2023-10-09	0.890	0.980	0.890	0.920	0.920	12,384,000
2023-10-06	1.330	1.330	0.870	0.890	0.890	43,219,000
2023-06-01	1.240	1.300	1.200	1.240	1.240	22,109,000
2023-05-31	1.160	1.240	1.090	1.210	1.210	23,582,000
2023-05-30	1.030	1.150	1.030	1.140	1.140	10,420,000
2023-05-29	1.030	1.030	1.020	1.030	1.030	174,000
2023-05-26	1.020	1.030	1.000	1.020	1.020	1,601,000
2023-05-25	1.050	1.060	1.040	1.060	1.060	1,372,000
2023-05-24	1.040	1.050	0.980	1.050	1.050	3,042,000
2023-05-23	1.070	1.090	1.020	1.020	1.020	1,975,000
2023-05-22	1.030	1.090	1.030	1.080	1.080	3,559,000
2023-05-19	1.090	1.090	1.040	1.070	1.070	895,000
2023-05-18	1.110	1.120	1.060	1.080	1.080	568,000
2023-05-17	1.080	1.100	1.070	1.090	1.090	881,000
2023-05-16	1.160	1.160	1.060	1.110	1.110	3,238,000
2023-05-15	1.060	1.150	1.060	1.120	1.120	5,083,000
2023-05-12	1.070	1.080	1.030	1.080	1.080	774,000

← NewerPage 11 of 18 · 1,045 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.