ECVC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	1.120	1.160	1.110	1.150	1.150	6,092,000
2023-02-07	1.090	1.140	1.050	1.110	1.110	8,303,000
2023-02-06	1.040	1.100	1.020	1.090	1.090	4,272,000
2023-02-03	1.020	1.100	1.010	1.050	1.050	5,856,000
2023-02-02	1.010	1.060	1.000	1.030	1.030	4,927,000
2023-02-01	0.940	1.040	0.940	1.030	1.030	5,273,000
2023-01-31	0.970	0.990	0.930	0.940	0.940	1,918,000
2023-01-30	1.000	1.030	0.970	0.980	0.980	3,189,000
2023-01-27	1.020	1.030	1.000	1.020	1.020	4,083,000
2023-01-26	1.070	1.100	1.020	1.030	1.030	7,313,000
2023-01-25	1.040	1.070	1.030	1.070	1.070	1,130,000
2023-01-24	1.100	1.140	1.040	1.050	1.050	5,213,000
2023-01-23	1.110	1.130	1.080	1.080	1.080	1,781,000
2023-01-20	1.070	1.140	1.070	1.110	1.110	6,136,000
2023-01-19	1.040	1.100	1.000	1.080	1.080	9,286,000
2023-01-18	1.040	1.040	0.980	1.040	1.040	2,175,000
2023-01-17	1.080	1.080	1.000	1.010	1.010	3,872,000
2023-01-16	1.030	1.090	1.010	1.070	1.070	3,873,000
2023-01-13	0.990	1.090	0.980	1.040	1.040	6,532,000
2023-01-12	1.010	1.060	0.990	0.990	0.990	7,505,000
2023-01-11	1.000	1.110	0.970	1.020	1.020	20,204,000
2023-01-10	0.950	1.020	0.920	1.020	1.020	17,187,000
2023-01-09	0.900	0.970	0.900	0.930	0.930	10,739,000
2023-01-06	0.840	0.910	0.830	0.880	0.880	5,675,000
2023-01-05	0.840	0.840	0.830	0.840	0.840	781,000
2023-01-04	0.800	0.840	0.800	0.840	0.840	1,099,000
2023-01-03	0.810	0.820	0.800	0.820	0.820	464,000
2022-12-29	0.800	0.820	0.800	0.800	0.800	657,000
2022-12-28	0.830	0.830	0.800	0.800	0.800	657,000
2022-12-27	0.850	0.850	0.830	0.840	0.840	174,000
2022-12-23	0.840	0.850	0.830	0.830	0.830	117,000
2022-12-22	0.810	0.840	0.810	0.840	0.840	2,096,000
2022-12-21	0.800	0.820	0.790	0.800	0.800	231,000
2022-12-20	0.800	0.820	0.790	0.820	0.820	557,000
2022-12-19	0.800	0.820	0.800	0.820	0.820	162,000
2022-12-16	0.800	0.820	0.790	0.820	0.820	217,000
2022-12-15	0.820	0.820	0.800	0.820	0.820	116,000
2022-12-14	0.820	0.830	0.800	0.800	0.800	226,000
2022-12-13	0.820	0.820	0.800	0.820	0.820	524,000
2022-12-12	0.810	0.820	0.810	0.820	0.820	169,000
2022-12-09	0.820	0.830	0.800	0.810	0.810	369,000
2022-12-07	0.800	0.830	0.800	0.820	0.820	397,000
2022-12-06	0.810	0.820	0.800	0.820	0.820	411,000
2022-12-05	0.810	0.820	0.810	0.810	0.810	244,000
2022-12-02	0.800	0.830	0.800	0.820	0.820	479,000
2022-12-01	0.820	0.820	0.810	0.820	0.820	449,000
2022-11-29	0.810	0.820	0.800	0.800	0.800	685,000
2022-11-28	0.810	0.820	0.810	0.820	0.820	145,000
2022-11-25	0.800	0.810	0.780	0.810	0.810	1,083,000
2022-11-24	0.800	0.800	0.790	0.800	0.800	1,652,000
2022-11-23	0.820	0.820	0.800	0.800	0.800	806,000
2022-11-22	0.850	0.850	0.810	0.810	0.810	647,000
2022-11-21	0.850	0.850	0.820	0.830	0.830	548,000
2022-11-18	0.840	0.850	0.830	0.850	0.850	555,000
2022-11-17	0.840	0.850	0.830	0.850	0.850	558,000
2022-11-16	0.840	0.850	0.840	0.850	0.850	302,000
2022-11-15	0.830	0.860	0.830	0.850	0.850	863,000
2022-11-14	0.830	0.840	0.810	0.810	0.810	436,000
2022-11-11	0.820	0.840	0.820	0.820	0.820	467,000
2022-11-10	0.810	0.820	0.800	0.800	0.800	349,000

← NewerPage 13 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.