ECVC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-18	0.250	0.260	0.250	0.260	0.260	200,000
2025-11-17	0.255	0.260	0.250	0.260	0.260	300,000
2025-11-14	0.260	0.260	0.245	0.245	0.245	130,000
2025-11-13	0.260	0.260	0.260	0.260	0.260	30,000
2025-11-11	0.280	0.285	0.280	0.285	0.285	110,000
2025-11-06	0.260	0.260	0.260	0.260	0.260	50,000
2025-11-05	0.245	0.260	0.245	0.260	0.260	80,000
2025-11-03	0.280	0.280	0.250	0.275	0.275	280,000
2025-10-30	0.280	0.280	0.280	0.280	0.280	130,000
2025-10-29	0.280	0.280	0.250	0.280	0.280	420,000
2025-10-28	0.270	0.280	0.265	0.280	0.280	180,000
2025-10-27	0.280	0.290	0.270	0.270	0.270	470,000
2025-10-24	0.290	0.290	0.280	0.280	0.280	500,000
2025-10-23	0.300	0.300	0.290	0.290	0.290	100,000
2025-10-22	0.310	0.310	0.295	0.300	0.300	500,000
2025-10-21	0.315	0.315	0.295	0.310	0.310	990,000
2025-10-20	0.320	0.320	0.320	0.320	0.320	20,000
2025-10-17	0.325	0.325	0.315	0.315	0.315	160,000
2025-10-16	0.345	0.345	0.310	0.310	0.310	410,000
2025-10-15	0.350	0.350	0.350	0.350	0.350	30,000
2025-10-14	0.310	0.350	0.310	0.330	0.330	1,910,000
2025-10-13	0.310	0.310	0.310	0.310	0.310	10,000
2025-10-10	0.305	0.330	0.295	0.300	0.300	1,740,000
2025-10-09	0.310	0.310	0.305	0.305	0.305	90,000
2025-10-08	0.300	0.300	0.300	0.300	0.300	130,000
2025-10-07	0.300	0.300	0.300	0.300	0.300	20,000
2025-10-06	0.305	0.310	0.300	0.300	0.300	760,000
2025-10-03	0.305	0.310	0.300	0.305	0.305	200,000
2025-10-02	0.310	0.320	0.305	0.320	0.320	210,000
2025-10-01	0.315	0.315	0.310	0.310	0.310	500,000
2025-09-30	0.330	0.330	0.320	0.320	0.320	1,550,000
2025-09-29	0.330	0.330	0.330	0.330	0.330	180,000
2025-09-26	0.365	0.365	0.330	0.340	0.340	250,000
2025-09-25	0.385	0.385	0.330	0.330	0.330	500,000
2025-09-24	0.340	0.360	0.340	0.360	0.360	690,000
2025-09-23	0.340	0.340	0.340	0.340	0.340	20,000
2025-09-22	0.340	0.340	0.340	0.340	0.340	30,000
2025-09-19	0.350	0.355	0.350	0.355	0.355	130,000
2025-09-18	0.360	0.360	0.350	0.350	0.350	250,000
2025-09-17	0.370	0.390	0.370	0.390	0.390	370,000
2025-09-16	0.350	0.375	0.350	0.355	0.355	290,000
2025-09-15	0.360	0.380	0.340	0.375	0.375	810,000
2025-09-12	0.330	0.380	0.330	0.380	0.380	1,150,000
2025-09-11	0.350	0.370	0.340	0.355	0.355	840,000
2025-09-10	0.420	0.420	0.350	0.350	0.350	360,000
2025-09-09	0.405	0.405	0.330	0.370	0.370	1,940,000
2025-09-08	0.320	0.440	0.320	0.380	0.380	5,280,000
2025-09-05	0.290	0.305	0.290	0.300	0.300	3,780,000
2025-09-04	0.300	0.305	0.290	0.290	0.290	2,160,000
2025-09-03	0.300	0.300	0.300	0.300	0.300	50,000
2025-09-01	0.320	0.320	0.290	0.290	0.290	70,000
2025-08-29	0.290	0.290	0.290	0.290	0.290	30,000
2025-08-27	0.310	0.310	0.310	0.310	0.310	10,000
2025-08-26	0.310	0.310	0.310	0.310	0.310	10,000
2025-08-20	0.325	0.325	0.325	0.325	0.325	10,000
2025-08-19	0.330	0.330	0.330	0.330	0.330	60,000
2025-08-18	0.295	0.310	0.295	0.310	0.310	50,000
2025-08-13	0.330	0.330	0.330	0.330	0.330	10,000
2025-08-11	0.300	0.300	0.300	0.300	0.300	200,000
2025-08-07	0.330	0.330	0.300	0.300	0.300	250,000

← NewerPage 4 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.