ECVC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	0.940	0.970	0.930	0.960	0.960	1,312,000
2022-02-16	0.980	0.980	0.920	0.940	0.940	2,496,000
2022-02-15	0.980	1.020	0.960	0.980	0.980	3,268,000
2022-02-14	0.950	1.030	0.930	0.970	0.970	13,139,000
2022-02-11	0.870	0.930	0.870	0.920	0.920	5,591,000
2022-02-10	0.850	0.870	0.840	0.870	0.870	1,839,000
2022-02-09	0.850	0.850	0.830	0.850	0.850	513,000
2022-02-08	0.830	0.850	0.830	0.850	0.850	628,000
2022-02-07	0.840	0.840	0.830	0.830	0.830	583,000
2022-02-04	0.820	0.850	0.820	0.830	0.830	679,000
2022-02-03	0.850	0.860	0.820	0.820	0.820	664,000
2022-02-02	0.830	0.910	0.830	0.850	0.850	685,000
2022-01-31	0.860	0.860	0.820	0.820	0.820	2,852,000
2022-01-28	0.860	0.860	0.860	0.860	0.860	924,000
2022-01-27	0.900	0.900	0.860	0.860	0.860	957,000
2022-01-26	0.920	0.920	0.870	0.880	0.880	1,107,000
2022-01-25	0.900	0.910	0.890	0.900	0.900	1,008,000
2022-01-24	0.920	0.940	0.900	0.910	0.910	1,580,000
2022-01-21	0.900	0.920	0.900	0.920	0.920	1,942,000
2022-01-20	0.870	0.910	0.860	0.890	0.890	1,706,000
2022-01-19	0.860	0.870	0.840	0.870	0.870	922,000
2022-01-18	0.860	0.880	0.860	0.880	0.880	240,000
2022-01-17	0.860	0.890	0.850	0.850	0.850	1,285,000
2022-01-14	0.870	0.890	0.870	0.870	0.870	507,000
2022-01-13	0.890	0.890	0.870	0.880	0.880	1,240,000
2022-01-12	0.860	0.880	0.850	0.870	0.870	1,511,000
2022-01-11	0.800	0.840	0.800	0.820	0.820	542,000
2022-01-10	0.780	0.840	0.780	0.800	0.800	2,021,000
2022-01-07	0.880	0.880	0.780	0.800	0.800	5,251,000
2022-01-06	0.920	0.920	0.870	0.880	0.880	2,250,000
2022-01-05	0.950	0.950	0.910	0.920	0.920	934,000
2022-01-03	0.960	0.960	0.910	0.940	0.940	344,000
2021-12-31	0.940	0.970	0.940	0.960	0.960	50,000
2021-12-29	0.960	0.970	0.940	0.970	0.970	252,000
2021-12-28	0.940	0.970	0.920	0.960	0.960	344,000
2021-12-27	0.920	0.940	0.920	0.930	0.930	585,000
2021-12-24	0.930	0.930	0.930	0.930	0.930	112,000
2021-12-23	0.920	0.960	0.920	0.950	0.950	72,000
2021-12-22	0.960	0.960	0.910	0.920	0.920	759,000
2021-12-21	0.930	0.940	0.920	0.930	0.930	181,000
2021-12-20	0.940	0.990	0.910	0.940	0.940	445,000
2021-12-17	0.910	0.950	0.910	0.940	0.940	394,000
2021-12-16	0.920	0.940	0.920	0.920	0.920	2,000,000
2021-12-15	0.950	0.960	0.920	0.920	0.920	2,215,000
2021-12-14	0.950	0.950	0.940	0.940	0.940	1,089,000
2021-12-13	0.990	0.990	0.950	0.950	0.950	590,000
2021-12-10	0.960	1.020	0.960	0.980	0.980	2,616,000
2021-12-09	0.940	0.940	0.920	0.940	0.940	509,000
2021-12-07	0.960	0.960	0.920	0.940	0.940	2,511,000
2021-12-06	0.970	0.980	0.950	0.960	0.960	587,000
2021-12-03	0.960	0.990	0.960	0.970	0.970	2,052,000
2021-12-02	0.940	0.970	0.930	0.960	0.960	1,759,000
2021-12-01	0.990	1.000	0.940	0.940	0.940	3,711,000
2021-11-29	1.040	1.060	0.990	1.000	1.000	18,181,000
2021-11-26	1.080	1.100	1.040	1.050	1.050	3,681,000
2021-11-25	1.140	1.140	1.080	1.080	1.080	5,307,000
2021-11-24	1.120	1.160	1.120	1.140	1.140	1,821,000
2021-11-23	1.100	1.140	1.100	1.120	1.120	1,676,000
2021-11-22	1.090	1.100	1.080	1.090	1.090	1,830,000
2021-11-19	1.130	1.130	1.090	1.100	1.100	2,459,000

← NewerPage 17 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.