ECVC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	0.840	0.860	0.830	0.830	0.830	1,442,000
2022-05-18	0.820	0.870	0.820	0.860	0.860	1,610,000
2022-05-17	0.820	0.840	0.820	0.820	0.820	921,000
2022-05-16	0.830	0.830	0.810	0.810	0.810	2,942,000
2022-05-13	0.830	0.840	0.820	0.830	0.830	738,000
2022-05-12	0.840	0.840	0.820	0.830	0.830	1,179,000
2022-05-11	0.840	0.870	0.830	0.830	0.830	1,422,000
2022-05-10	0.860	0.860	0.840	0.850	0.850	1,126,000
2022-05-06	0.900	0.900	0.860	0.880	0.880	2,106,000
2022-05-05	0.900	0.910	0.870	0.900	0.900	2,058,000
2022-05-04	0.920	0.920	0.880	0.890	0.890	954,000
2022-05-02	0.890	0.940	0.880	0.920	0.920	183,000
2022-04-29	0.930	0.950	0.890	0.910	0.910	1,315,000
2022-04-28	0.930	0.950	0.930	0.940	0.940	835,000
2022-04-27	0.960	0.960	0.930	0.940	0.940	3,733,000
2022-04-26	0.960	0.980	0.950	0.960	0.960	995,000
2022-04-25	0.990	0.990	0.960	0.960	0.960	2,296,000
2022-04-22	1.000	1.000	0.990	0.990	0.990	2,086,000
2022-04-21	0.960	1.000	0.960	1.000	1.000	711,000
2022-04-20	0.970	0.990	0.970	0.970	0.970	1,435,000
2022-04-19	0.970	1.010	0.970	0.970	0.970	2,319,000
2022-04-18	0.980	0.980	0.930	0.970	0.970	309,000
2022-04-13	0.940	0.970	0.940	0.940	0.940	601,000
2022-04-12	0.980	0.980	0.930	0.960	0.960	1,381,000
2022-04-11	0.970	0.970	0.930	0.950	0.950	828,000
2022-04-08	0.930	0.960	0.930	0.930	0.930	1,049,000
2022-04-07	0.940	0.950	0.930	0.930	0.930	2,195,000
2022-04-06	0.950	0.970	0.930	0.940	0.940	2,524,000
2022-04-05	0.980	1.000	0.940	0.960	0.960	5,083,000
2022-04-04	1.010	1.020	0.980	0.990	0.990	2,232,000
2022-04-01	1.010	1.020	0.990	1.000	1.000	940,000
2022-03-31	1.010	1.030	1.000	1.030	1.030	490,000
2022-03-30	1.000	1.030	1.000	1.000	1.000	2,496,000
2022-03-29	1.000	1.010	0.980	1.010	1.010	1,674,000
2022-03-28	1.020	1.040	1.010	1.010	1.010	1,100,000
2022-03-25	1.090	1.100	1.020	1.020	1.020	1,783,000
2022-03-24	1.040	1.080	1.040	1.060	1.060	1,608,000
2022-03-23	1.010	1.040	0.980	1.020	1.020	1,531,000
2022-03-22	1.070	1.080	0.990	1.010	1.010	6,456,000
2022-03-21	1.110	1.130	1.060	1.080	1.080	1,601,000
2022-03-18	1.050	1.120	1.010	1.090	1.090	4,242,000
2022-03-17	1.050	1.070	1.020	1.050	1.050	1,928,000
2022-03-16	1.000	1.080	0.990	1.050	1.050	3,432,000
2022-03-15	1.010	1.010	0.920	0.980	0.980	4,965,000
2022-03-14	1.090	1.140	0.990	1.030	1.030	9,491,000
2022-03-11	1.160	1.220	1.080	1.110	1.110	8,536,000
2022-03-10	1.100	1.200	1.090	1.160	1.160	11,625,000
2022-03-09	1.420	1.420	1.170	1.170	1.170	44,948,000
2022-03-08	1.220	1.480	1.180	1.440	1.440	48,513,000
2022-03-07	1.140	1.210	1.110	1.180	1.180	14,658,000
2022-03-04	1.140	1.170	1.100	1.100	1.100	10,222,000
2022-03-03	1.010	1.140	1.000	1.120	1.120	12,920,000
2022-03-02	1.040	1.040	1.000	1.010	1.010	1,346,000
2022-03-01	1.030	1.070	1.000	1.020	1.020	7,644,000
2022-02-28	0.990	1.040	0.980	1.010	1.010	3,349,000
2022-02-24	1.050	1.090	0.980	0.990	0.990	10,375,000
2022-02-23	1.000	1.080	1.000	1.050	1.050	19,926,000
2022-02-22	0.920	1.010	0.910	0.990	0.990	18,031,000
2022-02-21	0.950	0.950	0.910	0.920	0.920	4,182,000
2022-02-18	0.940	0.970	0.930	0.930	0.930	1,523,000

← NewerPage 16 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.