ECVC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-31	0.325	0.325	0.315	0.315	0.315	110,000
2025-03-28	0.325	0.325	0.325	0.325	0.325	60,000
2025-03-27	0.330	0.330	0.330	0.330	0.330	280,000
2025-03-26	0.330	0.330	0.330	0.330	0.330	70,000
2025-03-25	0.330	0.330	0.330	0.330	0.330	190,000
2025-03-24	0.330	0.330	0.330	0.330	0.330	10,000
2025-03-21	0.330	0.330	0.325	0.330	0.330	230,000
2025-03-20	0.330	0.330	0.330	0.330	0.330	100,000
2025-03-19	0.330	0.335	0.330	0.330	0.330	40,000
2025-03-18	0.330	0.330	0.330	0.330	0.330	260,000
2025-03-17	0.330	0.330	0.330	0.330	0.330	150,000
2025-03-14	0.325	0.325	0.325	0.325	0.325	250,000
2025-03-13	0.340	0.350	0.330	0.330	0.330	390,000
2025-03-12	0.325	0.325	0.325	0.325	0.325	1,970,000
2025-03-11	0.325	0.325	0.325	0.325	0.325	430,000
2025-03-10	0.340	0.340	0.320	0.320	0.320	1,180,000
2025-03-07	0.310	0.310	0.310	0.310	0.310	10,000
2025-03-06	0.305	0.305	0.300	0.300	0.300	1,780,000
2025-03-05	0.305	0.305	0.305	0.305	0.305	230,000
2025-03-04	0.310	0.310	0.305	0.305	0.305	340,000
2025-03-03	0.315	0.315	0.310	0.310	0.310	110,000
2025-02-28	0.330	0.330	0.325	0.325	0.325	260,000
2025-02-27	0.340	0.340	0.330	0.330	0.330	280,000
2025-02-26	0.340	0.340	0.340	0.340	0.340	130,000
2025-02-25	0.365	0.365	0.350	0.350	0.350	110,000
2025-02-21	0.375	0.385	0.375	0.385	0.385	300,000
2025-02-19	0.365	0.375	0.365	0.375	0.375	490,000
2025-02-18	0.320	0.365	0.320	0.365	0.365	3,300,000
2025-02-17	0.295	0.295	0.295	0.295	0.295	20,000
2025-02-13	0.315	0.315	0.315	0.315	0.315	10,000
2025-02-12	0.300	0.300	0.300	0.300	0.300	180,000
2025-02-11	0.305	0.305	0.300	0.300	0.300	110,000
2025-02-06	0.310	0.320	0.310	0.320	0.320	20,000
2025-02-05	0.310	0.310	0.300	0.300	0.300	20,000
2025-02-04	0.300	0.300	0.300	0.300	0.300	60,000
2025-02-03	0.295	0.300	0.295	0.300	0.300	490,000
2025-01-31	0.300	0.305	0.300	0.300	0.300	50,000
2025-01-30	0.305	0.305	0.300	0.300	0.300	410,000
2025-01-28	0.305	0.320	0.305	0.305	0.305	70,000
2025-01-27	0.310	0.320	0.310	0.320	0.320	60,000
2025-01-24	0.305	0.310	0.305	0.310	0.310	90,000
2025-01-23	0.310	0.310	0.310	0.310	0.310	300,000
2025-01-22	0.310	0.330	0.310	0.330	0.330	90,000
2025-01-21	0.340	0.340	0.340	0.340	0.340	10,000
2025-01-20	0.320	0.325	0.305	0.325	0.325	110,000
2025-01-17	0.305	0.315	0.305	0.305	0.305	500,000
2025-01-16	0.315	0.315	0.305	0.305	0.305	380,000
2025-01-14	0.305	0.320	0.305	0.320	0.320	170,000
2025-01-13	0.300	0.310	0.300	0.300	0.300	50,000
2025-01-10	0.305	0.305	0.295	0.295	0.295	60,000
2025-01-09	0.305	0.305	0.305	0.305	0.305	30,000
2025-01-08	0.315	0.315	0.290	0.290	0.290	180,000
2025-01-07	0.310	0.310	0.310	0.310	0.310	20,000
2025-01-06	0.305	0.310	0.290	0.310	0.310	440,000
2025-01-03	0.315	0.315	0.300	0.315	0.315	250,000
2025-01-02	0.310	0.315	0.310	0.315	0.315	360,000
2024-12-27	0.300	0.310	0.300	0.310	0.310	560,000
2024-12-26	0.285	0.295	0.285	0.295	0.295	400,000
2024-12-23	0.285	0.290	0.285	0.290	0.290	60,000
2024-12-20	0.265	0.265	0.265	0.265	0.265	20,000

← NewerPage 6 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.