ECVC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.300	0.300	0.300	0.300	0.300	140,000
2025-08-04	0.300	0.335	0.300	0.310	0.310	450,000
2025-07-30	0.300	0.300	0.300	0.300	0.300	250,000
2025-07-29	0.300	0.300	0.300	0.300	0.300	120,000
2025-07-28	0.315	0.315	0.300	0.300	0.300	70,000
2025-07-25	0.315	0.315	0.315	0.315	0.315	10,000
2025-07-24	0.300	0.300	0.300	0.300	0.300	40,000
2025-07-23	0.300	0.300	0.300	0.300	0.300	80,000
2025-07-21	0.300	0.300	0.300	0.300	0.300	10,000
2025-07-18	0.290	0.290	0.290	0.290	0.290	50,000
2025-07-17	0.300	0.300	0.300	0.300	0.300	50,000
2025-07-15	0.300	0.300	0.300	0.300	0.300	90,000
2025-07-11	0.295	0.295	0.295	0.295	0.295	140,000
2025-07-10	0.290	0.290	0.290	0.290	0.290	30,000
2025-07-09	0.275	0.280	0.275	0.280	0.280	70,000
2025-07-07	0.275	0.275	0.275	0.275	0.275	120,000
2025-07-04	0.275	0.275	0.275	0.275	0.275	140,000
2025-07-03	0.275	0.275	0.275	0.275	0.275	230,000
2025-07-02	0.275	0.280	0.275	0.280	0.280	50,000
2025-07-01	0.295	0.295	0.295	0.295	0.295	20,000
2025-06-30	0.295	0.295	0.295	0.295	0.295	600,000
2025-06-27	0.295	0.295	0.295	0.295	0.295	10,000
2025-06-26	0.295	0.295	0.295	0.295	0.295	170,000
2025-06-25	0.295	0.295	0.295	0.295	0.295	170,000
2025-06-24	0.290	0.295	0.290	0.290	0.290	130,000
2025-06-23	0.290	0.290	0.275	0.275	0.275	390,000
2025-06-20	0.275	0.275	0.275	0.275	0.275	50,000
2025-06-18	0.275	0.300	0.275	0.300	0.300	30,000
2025-06-17	0.290	0.290	0.290	0.290	0.290	40,000
2025-06-16	0.300	0.300	0.300	0.300	0.300	20,000
2025-06-11	0.295	0.295	0.290	0.290	0.290	310,000
2025-06-10	0.295	0.295	0.295	0.295	0.295	20,000
2025-06-09	0.290	0.290	0.290	0.290	0.290	20,000
2025-06-05	0.290	0.290	0.290	0.290	0.290	190,000
2025-06-03	0.280	0.300	0.275	0.300	0.300	710,000
2025-06-02	0.285	0.290	0.285	0.285	0.285	1,220,000
2025-05-30	0.295	0.295	0.285	0.285	0.285	270,000
2025-05-29	0.300	0.300	0.290	0.290	0.290	290,000
2025-05-28	0.290	0.290	0.290	0.290	0.290	10,000
2025-05-27	0.290	0.300	0.285	0.290	0.290	690,000
2025-05-26	0.285	0.285	0.285	0.285	0.285	10,000
2025-05-22	0.290	0.290	0.290	0.290	0.290	300,000
2025-05-21	0.290	0.290	0.290	0.290	0.290	310,000
2025-05-19	0.300	0.300	0.290	0.290	0.290	560,000
2025-05-06	0.310	0.310	0.295	0.305	0.305	200,000
2025-05-05	0.290	0.295	0.290	0.290	0.290	270,000
2025-05-02	0.295	0.295	0.290	0.290	0.290	1,160,000
2025-04-30	0.295	0.295	0.295	0.295	0.295	550,000
2025-04-28	0.295	0.295	0.295	0.295	0.295	150,000
2025-04-25	0.295	0.295	0.295	0.295	0.295	30,000
2025-04-24	0.300	0.300	0.300	0.300	0.300	60,000
2025-04-23	0.300	0.300	0.300	0.300	0.300	30,000
2025-04-21	0.295	0.295	0.295	0.295	0.295	20,000
2025-04-15	0.295	0.300	0.295	0.300	0.300	20,000
2025-04-14	0.295	0.295	0.295	0.295	0.295	20,000
2025-04-11	0.300	0.300	0.300	0.300	0.300	80,000
2025-04-08	0.300	0.300	0.300	0.300	0.300	70,000
2025-04-07	0.300	0.300	0.300	0.300	0.300	60,000
2025-04-04	0.325	0.325	0.305	0.305	0.305	60,000
2025-04-03	0.300	0.300	0.300	0.300	0.300	10,000

← NewerPage 5 of 18 · 1,044 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.