ECVC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	0.810	0.830	0.810	0.830	0.830	38,000
2022-11-08	0.860	0.860	0.820	0.820	0.820	678,000
2022-11-07	0.810	0.850	0.800	0.850	0.850	865,000
2022-11-04	0.810	0.820	0.810	0.810	0.810	313,000
2022-11-03	0.820	0.830	0.810	0.810	0.810	706,000
2022-11-02	0.820	0.820	0.820	0.820	0.820	70,000
2022-10-28	0.830	0.830	0.810	0.810	0.810	901,000
2022-10-27	0.810	0.840	0.810	0.830	0.830	961,000
2022-10-26	0.810	0.830	0.800	0.810	0.810	333,000
2022-10-25	0.820	0.830	0.810	0.820	0.820	831,000
2022-10-24	0.840	0.850	0.820	0.830	0.830	236,000
2022-10-21	0.840	0.840	0.820	0.840	0.840	444,000
2022-10-20	0.860	0.860	0.820	0.820	0.820	931,000
2022-10-19	0.830	0.850	0.820	0.820	0.820	1,307,000
2022-10-18	0.870	0.890	0.830	0.850	0.850	1,025,000
2022-10-17	0.860	0.920	0.860	0.860	0.860	2,978,000
2022-10-14	0.850	0.850	0.830	0.850	0.850	646,000
2022-10-13	0.840	0.840	0.810	0.840	0.840	1,401,000
2022-10-12	0.850	0.850	0.810	0.830	0.830	313,000
2022-10-11	0.840	0.850	0.830	0.840	0.840	526,000
2022-10-10	0.820	0.850	0.820	0.850	0.850	882,000
2022-10-07	0.830	0.830	0.810	0.830	0.830	507,000
2022-10-06	0.820	0.830	0.800	0.830	0.830	183,000
2022-10-05	0.790	0.820	0.790	0.810	0.810	716,000
2022-10-04	0.790	0.840	0.780	0.810	0.810	851,000
2022-10-03	0.810	0.810	0.780	0.790	0.790	835,000
2022-09-30	0.810	0.840	0.780	0.820	0.820	1,006,000
2022-09-29	0.830	0.900	0.830	0.860	0.860	34,000
2022-09-28	0.830	0.860	0.800	0.810	0.810	2,119,000
2022-09-27	0.900	0.900	0.830	0.850	0.850	1,419,000
2022-09-23	0.900	0.900	0.870	0.900	0.900	343,000
2022-09-22	0.900	0.910	0.860	0.900	0.900	1,268,000
2022-09-21	0.910	0.920	0.900	0.900	0.900	796,000
2022-09-20	0.900	0.910	0.890	0.910	0.910	437,000
2022-09-19	0.910	0.930	0.880	0.900	0.900	2,165,000
2022-09-16	0.940	0.950	0.900	0.910	0.910	4,382,000
2022-09-15	0.950	0.970	0.940	0.950	0.950	1,155,000
2022-09-14	0.980	0.980	0.940	0.960	0.960	5,991,000
2022-09-13	1.040	1.060	0.990	0.990	0.990	3,608,000
2022-09-12	1.040	1.070	1.040	1.050	1.050	2,236,000
2022-09-09	0.990	1.060	0.980	1.040	1.040	8,850,000
2022-09-08	0.970	1.000	0.970	0.990	0.990	778,000
2022-09-07	1.000	1.010	0.970	0.980	0.980	2,951,000
2022-09-06	0.940	1.000	0.930	0.990	0.990	2,091,000
2022-09-05	1.020	1.030	0.940	0.950	0.950	5,271,000
2022-09-02	1.000	1.040	0.970	1.010	1.010	7,022,000
2022-09-01	0.950	1.010	0.940	1.000	1.000	11,492,000
2022-08-31	0.940	0.960	0.920	0.950	0.950	10,992,000
2022-08-30	0.930	0.950	0.910	0.940	0.940	3,369,000
2022-08-26	0.980	0.980	0.930	0.960	0.960	4,336,000
2022-08-25	0.930	0.990	0.930	0.980	0.980	10,933,000
2022-08-24	0.920	0.930	0.910	0.920	0.920	3,500,000
2022-08-23	0.850	0.940	0.850	0.900	0.900	11,814,000
2022-08-22	0.880	0.880	0.840	0.860	0.860	459,000
2022-08-19	0.850	0.880	0.840	0.880	0.880	2,037,000
2022-08-18	0.860	0.860	0.830	0.840	0.840	110,000
2022-08-17	0.830	0.860	0.830	0.830	0.830	1,273,000
2022-08-16	0.840	0.850	0.820	0.840	0.840	972,000
2022-08-15	0.850	0.860	0.840	0.850	0.850	759,000
2022-08-12	0.870	0.870	0.830	0.850	0.850	1,027,000

← NewerPage 14 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.