ECVC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	1.100	1.110	1.080	1.090	1.090	1,413,000
2023-05-10	1.090	1.100	1.060	1.100	1.100	358,000
2023-05-09	1.140	1.140	1.050	1.090	1.090	1,947,000
2023-05-08	1.100	1.200	1.100	1.130	1.130	5,182,000
2023-05-05	1.070	1.100	1.070	1.100	1.100	1,444,000
2023-05-04	1.060	1.080	1.020	1.070	1.070	3,201,000
2023-05-03	1.120	1.120	1.020	1.030	1.030	2,564,000
2023-05-02	1.040	1.130	1.030	1.100	1.100	3,284,000
2023-04-28	1.040	1.070	1.010	1.050	1.050	3,435,000
2023-04-27	1.100	1.100	1.060	1.060	1.060	527,000
2023-04-26	1.100	1.100	1.040	1.070	1.070	3,562,000
2023-04-25	1.090	1.170	1.070	1.100	1.100	11,289,000
2023-04-24	1.000	1.080	1.000	1.060	1.060	5,286,000
2023-04-20	1.000	1.010	0.980	1.010	1.010	740,000
2023-04-19	1.010	1.010	0.990	1.010	1.010	75,000
2023-04-18	0.990	1.020	0.970	1.010	1.010	377,000
2023-04-17	1.030	1.050	0.990	0.990	0.990	819,000
2023-04-14	0.980	1.050	0.960	1.030	1.030	5,321,000
2023-04-13	0.970	0.980	0.970	0.980	0.980	308,000
2023-04-12	0.980	0.980	0.940	0.970	0.970	785,000
2023-04-11	0.920	0.980	0.920	0.960	0.960	3,324,000
2023-04-05	0.910	0.910	0.900	0.900	0.900	549,000
2023-04-04	0.920	0.920	0.900	0.900	0.900	284,000
2023-04-03	0.900	0.900	0.900	0.900	0.900	164,000
2023-03-31	0.910	0.930	0.890	0.900	0.900	681,000
2023-03-30	0.930	0.930	0.910	0.910	0.910	196,000
2023-03-29	0.890	0.910	0.890	0.910	0.910	258,000
2023-03-28	0.920	0.920	0.900	0.900	0.900	909,000
2023-03-27	0.920	0.930	0.920	0.930	0.930	582,000
2023-03-24	0.870	0.920	0.870	0.910	0.910	584,000
2023-03-23	0.910	0.920	0.870	0.870	0.870	934,000
2023-03-22	0.920	0.920	0.910	0.920	0.920	92,000
2023-03-21	0.900	0.920	0.890	0.920	0.920	496,000
2023-03-20	0.930	0.930	0.900	0.900	0.900	249,000
2023-03-17	0.890	0.920	0.890	0.910	0.910	126,000
2023-03-16	0.910	0.920	0.870	0.890	0.890	2,743,000
2023-03-15	0.930	0.940	0.920	0.940	0.940	513,000
2023-03-14	0.950	0.960	0.900	0.920	0.920	1,568,000
2023-03-13	0.950	0.970	0.920	0.970	0.970	1,759,000
2023-03-10	1.020	1.020	0.950	0.970	0.970	3,449,000
2023-03-09	1.050	1.050	1.020	1.020	1.020	295,000
2023-03-08	1.020	1.040	1.010	1.040	1.040	1,147,000
2023-03-07	1.080	1.080	1.040	1.050	1.050	1,230,000
2023-03-06	1.040	1.090	1.040	1.060	1.060	2,617,000
2023-03-03	1.010	1.070	1.000	1.040	1.040	2,974,000
2023-03-02	1.030	1.030	1.000	1.000	1.000	783,000
2023-03-01	1.010	1.020	1.000	1.000	1.000	227,000
2023-02-28	1.020	1.030	1.000	1.030	1.030	653,000
2023-02-27	1.030	1.030	1.000	1.000	1.000	1,061,000
2023-02-23	1.000	1.020	0.990	1.010	1.010	933,000
2023-02-22	1.030	1.030	1.000	1.020	1.020	90,000
2023-02-21	1.010	1.040	1.010	1.020	1.020	801,000
2023-02-20	1.030	1.030	1.000	1.010	1.010	1,001,000
2023-02-17	1.010	1.040	1.010	1.030	1.030	951,000
2023-02-16	1.050	1.060	1.010	1.010	1.010	1,916,000
2023-02-15	1.050	1.080	1.040	1.060	1.060	1,393,000
2023-02-14	1.080	1.080	1.040	1.060	1.060	552,000
2023-02-13	1.080	1.080	1.030	1.070	1.070	1,814,000
2023-02-10	1.080	1.090	1.030	1.050	1.050	2,097,000
2023-02-09	1.160	1.160	1.050	1.070	1.070	4,964,000

← NewerPage 12 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.