ECVC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-03	0.300	0.310	0.300	0.300	0.300	540,000
2026-03-02	0.300	0.325	0.300	0.305	0.305	670,000
2026-02-27	0.320	0.320	0.320	0.320	0.320	20,000
2026-02-26	0.300	0.320	0.300	0.300	0.300	540,000
2026-02-25	0.310	0.310	0.310	0.310	0.310	70,000
2026-02-24	0.300	0.300	0.295	0.295	0.295	200,000
2026-02-20	0.325	0.325	0.325	0.325	0.325	10,000
2026-02-19	0.320	0.320	0.320	0.320	0.320	10,000
2026-02-18	0.295	0.325	0.295	0.325	0.325	280,000
2026-02-16	0.320	0.320	0.320	0.320	0.320	10,000
2026-02-13	0.320	0.320	0.320	0.320	0.320	110,000
2026-02-12	0.295	0.295	0.295	0.295	0.295	50,000
2026-02-11	0.300	0.300	0.290	0.290	0.290	30,000
2026-02-09	0.285	0.320	0.285	0.300	0.300	160,000
2026-02-06	0.310	0.310	0.270	0.290	0.290	1,480,000
2026-02-05	0.330	0.330	0.310	0.310	0.310	460,000
2026-02-04	0.325	0.350	0.320	0.340	0.340	520,000
2026-02-03	0.335	0.335	0.320	0.325	0.325	760,000
2026-02-02	0.335	0.335	0.335	0.335	0.335	10,000
2026-01-30	0.360	0.360	0.335	0.335	0.335	300,000
2026-01-29	0.360	0.385	0.355	0.360	0.360	210,000
2026-01-28	0.365	0.375	0.350	0.350	0.350	830,000
2026-01-27	0.400	0.400	0.355	0.370	0.370	1,320,000
2026-01-26	0.330	0.435	0.330	0.395	0.395	6,980,000
2026-01-23	0.335	0.345	0.320	0.320	0.320	430,000
2026-01-22	0.320	0.320	0.310	0.310	0.310	510,000
2026-01-21	0.320	0.320	0.320	0.320	0.320	270,000
2026-01-20	0.340	0.340	0.310	0.340	0.340	390,000
2026-01-19	0.340	0.340	0.310	0.340	0.340	210,000
2026-01-16	0.335	0.340	0.335	0.340	0.340	180,000
2026-01-15	0.310	0.345	0.310	0.340	0.340	3,450,000
2026-01-14	0.305	0.305	0.305	0.305	0.305	50,000
2026-01-13	0.310	0.310	0.305	0.305	0.305	1,240,000
2026-01-12	0.275	0.310	0.275	0.310	0.310	120,000
2026-01-09	0.285	0.300	0.285	0.300	0.300	30,000
2026-01-08	0.310	0.310	0.305	0.305	0.305	60,000
2026-01-07	0.300	0.305	0.300	0.305	0.305	550,000
2026-01-06	0.270	0.305	0.270	0.305	0.305	250,000
2026-01-05	0.270	0.285	0.270	0.285	0.285	80,000
2026-01-02	0.265	0.285	0.260	0.280	0.280	3,030,000
2025-12-23	0.270	0.270	0.270	0.270	0.270	10,000
2025-12-22	0.295	0.295	0.295	0.295	0.295	10,000
2025-12-19	0.285	0.290	0.285	0.290	0.290	210,000
2025-12-18	0.270	0.270	0.260	0.260	0.260	30,000
2025-12-17	0.270	0.270	0.260	0.260	0.260	60,000
2025-12-15	0.295	0.295	0.285	0.290	0.290	230,000
2025-12-12	0.280	0.295	0.280	0.295	0.295	150,000
2025-12-11	0.270	0.280	0.270	0.275	0.275	50,000
2025-12-10	0.280	0.280	0.280	0.280	0.280	10,000
2025-12-05	0.260	0.260	0.255	0.255	0.255	210,000
2025-12-03	0.260	0.260	0.255	0.255	0.255	200,000
2025-12-02	0.285	0.285	0.285	0.285	0.285	10,000
2025-12-01	0.260	0.260	0.255	0.255	0.255	30,000
2025-11-28	0.265	0.265	0.260	0.260	0.260	1,070,000
2025-11-27	0.265	0.280	0.265	0.280	0.280	180,000
2025-11-25	0.285	0.285	0.285	0.285	0.285	70,000
2025-11-24	0.275	0.275	0.275	0.275	0.275	20,000
2025-11-21	0.265	0.280	0.265	0.280	0.280	110,000
2025-11-20	0.260	0.260	0.260	0.260	0.260	350,000
2025-11-19	0.265	0.265	0.265	0.265	0.265	200,000

← NewerPage 3 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.