ECVC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-19	0.260	0.260	0.260	0.260	0.260	400,000
2024-12-18	0.280	0.280	0.275	0.275	0.275	210,000
2024-12-17	0.300	0.300	0.270	0.275	0.275	1,400,000
2024-12-16	0.300	0.300	0.300	0.300	0.300	10,000
2024-12-13	0.285	0.305	0.285	0.305	0.305	30,000
2024-12-12	0.310	0.320	0.280	0.310	0.310	1,250,000
2024-12-11	0.370	0.370	0.310	0.330	0.330	1,300,000
2024-12-10	0.370	0.370	0.370	0.370	0.370	50,000
2024-12-09	0.375	0.375	0.370	0.370	0.370	30,000
2024-12-06	0.370	0.370	0.370	0.370	0.370	50,000
2024-12-05	0.360	0.370	0.360	0.370	0.370	220,000
2024-12-04	0.365	0.365	0.365	0.365	0.365	40,000
2024-12-02	0.365	0.365	0.360	0.360	0.360	150,000
2024-11-29	0.360	0.380	0.360	0.380	0.380	130,000
2024-11-28	0.380	0.380	0.380	0.380	0.380	30,000
2024-11-27	0.370	0.370	0.370	0.370	0.370	250,000
2024-11-25	0.385	0.385	0.385	0.385	0.385	50,000
2024-11-22	0.375	0.385	0.375	0.385	0.385	180,000
2024-11-21	0.370	0.380	0.370	0.380	0.380	20,000
2024-11-20	0.380	0.380	0.360	0.360	0.360	170,000
2024-11-19	0.370	0.380	0.360	0.380	0.380	110,000
2024-11-18	0.385	0.385	0.370	0.370	0.370	230,000
2024-11-15	0.370	0.385	0.370	0.385	0.385	120,000
2024-11-14	0.390	0.390	0.370	0.370	0.370	50,000
2024-11-13	0.385	0.395	0.385	0.390	0.390	340,000
2024-11-12	0.370	0.370	0.370	0.370	0.370	300,000
2024-11-11	0.380	0.385	0.370	0.385	0.385	30,000
2024-11-08	0.375	0.380	0.370	0.380	0.380	380,000
2024-11-07	0.380	0.390	0.370	0.390	0.390	720,000
2024-11-06	0.385	0.390	0.385	0.385	0.385	860,000
2024-11-05	0.395	0.395	0.395	0.395	0.395	10,000
2024-10-31	0.400	0.405	0.380	0.405	0.405	1,900,000
2024-10-29	0.400	0.405	0.400	0.405	0.405	400,000
2024-10-28	0.410	0.415	0.400	0.400	0.400	470,000
2024-10-25	0.410	0.410	0.410	0.410	0.410	80,000
2024-10-24	0.400	0.415	0.400	0.415	0.415	250,000
2024-10-23	0.410	0.410	0.400	0.405	0.405	850,000
2024-10-22	0.400	0.410	0.400	0.410	0.410	750,000
2024-10-21	0.405	0.405	0.400	0.405	0.405	660,000
2024-10-18	0.410	0.410	0.405	0.405	0.405	1,230,000
2024-10-17	0.410	0.415	0.410	0.410	0.410	740,000
2024-10-16	0.405	0.420	0.405	0.420	0.420	2,620,000
2024-10-15	0.415	0.415	0.405	0.405	0.405	2,310,000
2024-10-14	0.420	0.420	0.420	0.420	0.420	140,000
2024-10-11	0.420	0.425	0.420	0.420	0.420	640,000
2024-10-10	0.425	0.430	0.425	0.425	0.425	450,000
2024-10-09	0.430	0.430	0.425	0.425	0.425	730,000
2024-10-08	0.440	0.440	0.430	0.430	0.430	3,210,000
2024-10-07	0.440	0.440	0.430	0.430	0.430	4,200,000
2024-10-04	0.445	0.450	0.440	0.440	0.440	900,000
2024-10-03	0.435	0.475	0.435	0.450	0.450	7,450,000
2024-10-02	0.435	0.440	0.435	0.435	0.435	650,000
2024-10-01	0.430	0.435	0.430	0.435	0.435	730,000
2024-09-30	0.440	0.440	0.430	0.430	0.430	1,960,000
2024-09-27	0.450	0.450	0.435	0.440	0.440	1,960,000
2024-09-26	0.465	0.465	0.440	0.450	0.450	1,580,000
2024-09-25	0.475	0.475	0.460	0.460	0.460	100,000
2024-09-24	0.500	0.520	0.480	0.480	0.480	12,000
2024-09-23	0.510	0.520	0.510	0.520	0.520	20,000
2024-09-20	0.485	0.490	0.465	0.465	0.465	180,000

← NewerPage 7 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.