ECVC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	0.850	0.860	0.840	0.840	0.840	1,141,000
2022-08-10	0.840	0.850	0.810	0.840	0.840	1,577,000
2022-08-09	0.850	0.850	0.820	0.840	0.840	1,244,000
2022-08-08	0.850	0.880	0.850	0.860	0.860	457,000
2022-08-05	0.890	0.890	0.840	0.840	0.840	1,777,000
2022-08-04	0.850	0.890	0.830	0.880	0.880	3,204,000
2022-08-03	0.890	0.890	0.850	0.850	0.850	664,000
2022-08-02	0.870	0.920	0.850	0.870	0.870	7,584,000
2022-08-01	0.790	0.880	0.790	0.870	0.870	9,749,000
2022-07-29	0.800	0.800	0.790	0.790	0.790	840,000
2022-07-28	0.770	0.800	0.770	0.780	0.780	67,000
2022-07-27	0.800	0.800	0.780	0.780	0.780	135,000
2022-07-26	0.790	0.800	0.770	0.790	0.790	179,000
2022-07-25	0.780	0.800	0.770	0.770	0.770	454,000
2022-07-22	0.770	0.770	0.770	0.770	0.770	75,000
2022-07-21	0.770	0.790	0.770	0.790	0.790	449,000
2022-07-20	0.760	0.780	0.760	0.770	0.770	578,000
2022-07-19	0.780	0.780	0.770	0.770	0.770	259,000
2022-07-18	0.780	0.780	0.770	0.780	0.780	413,000
2022-07-15	0.800	0.800	0.780	0.790	0.790	491,000
2022-07-14	0.790	0.800	0.780	0.780	0.780	35,000
2022-07-13	0.780	0.790	0.780	0.790	0.790	404,000
2022-07-12	0.780	0.780	0.780	0.780	0.780	254,000
2022-07-11	0.800	0.800	0.790	0.790	0.790	194,000
2022-07-08	0.780	0.800	0.780	0.800	0.800	407,000
2022-07-07	0.800	0.800	0.780	0.780	0.780	257,000
2022-07-06	0.780	0.800	0.780	0.800	0.800	136,000
2022-07-05	0.780	0.800	0.780	0.790	0.790	1,124,000
2022-07-04	0.800	0.800	0.790	0.790	0.790	57,000
2022-07-01	0.800	0.800	0.780	0.800	0.800	196,000
2022-06-30	0.790	0.790	0.770	0.770	0.770	410,000
2022-06-29	0.790	0.800	0.790	0.790	0.790	179,000
2022-06-28	0.780	0.790	0.770	0.790	0.790	206,000
2022-06-27	0.790	0.790	0.780	0.780	0.780	223,000
2022-06-24	0.780	0.780	0.760	0.780	0.780	72,000
2022-06-23	0.800	0.800	0.770	0.780	0.780	811,000
2022-06-22	0.800	0.800	0.780	0.790	0.790	436,000
2022-06-21	0.810	0.810	0.780	0.800	0.800	728,000
2022-06-20	0.800	0.820	0.800	0.800	0.800	423,000
2022-06-17	0.800	0.810	0.790	0.800	0.800	925,000
2022-06-16	0.820	0.830	0.790	0.830	0.830	3,575,000
2022-06-15	0.850	0.850	0.800	0.820	0.820	5,534,000
2022-06-14	0.850	0.860	0.840	0.850	0.850	2,469,000
2022-06-13	0.890	0.900	0.850	0.870	0.870	763,000
2022-06-10	0.880	0.890	0.870	0.870	0.870	1,071,000
2022-06-09	0.870	0.890	0.860	0.880	0.880	1,595,000
2022-06-08	0.850	0.870	0.850	0.870	0.870	1,013,000
2022-06-07	0.850	0.860	0.850	0.850	0.850	660,000
2022-06-06	0.890	0.890	0.850	0.850	0.850	1,324,000
2022-06-03	0.910	0.910	0.900	0.900	0.900	932,000
2022-06-02	0.860	0.900	0.860	0.890	0.890	406,000
2022-06-01	0.900	0.900	0.860	0.870	0.870	2,031,000
2022-05-31	0.920	0.920	0.880	0.900	0.900	1,160,000
2022-05-30	0.890	0.930	0.870	0.920	0.920	4,601,000
2022-05-27	0.850	0.870	0.840	0.870	0.870	929,000
2022-05-26	0.840	0.850	0.840	0.850	0.850	272,000
2022-05-25	0.850	0.860	0.830	0.850	0.850	562,000
2022-05-24	0.860	0.860	0.840	0.860	0.860	667,000
2022-05-23	0.840	0.850	0.830	0.850	0.850	1,845,000
2022-05-20	0.830	0.860	0.810	0.830	0.830	4,334,000

← NewerPage 15 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.