ECVC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-19	0.495	0.500	0.490	0.490	0.490	60,000
2024-09-18	0.500	0.500	0.485	0.485	0.485	163,000
2024-09-17	0.490	0.500	0.480	0.500	0.500	290,000
2024-09-16	0.500	0.500	0.490	0.490	0.490	231,000
2024-09-13	0.510	0.510	0.510	0.510	0.510	25,000
2024-09-12	0.510	0.520	0.500	0.510	0.510	533,000
2024-09-11	0.530	0.530	0.500	0.500	0.500	726,000
2024-09-10	0.560	0.580	0.540	0.540	0.540	838,000
2024-09-09	0.520	0.560	0.520	0.560	0.560	209,000
2024-09-06	0.560	0.560	0.530	0.560	0.560	251,000
2024-09-05	0.550	0.600	0.540	0.560	0.560	4,513,000
2024-09-04	0.480	0.520	0.480	0.520	0.520	216,000
2024-09-03	0.480	0.520	0.480	0.500	0.500	590,000
2024-09-02	0.490	0.490	0.480	0.480	0.480	100,000
2024-08-30	0.455	0.455	0.455	0.455	0.455	110,000
2024-08-28	0.440	0.500	0.440	0.460	0.460	1,140,000
2024-08-27	0.440	0.440	0.440	0.440	0.440	40,000
2024-08-22	0.440	0.450	0.440	0.445	0.445	630,000
2024-08-21	0.460	0.460	0.450	0.450	0.450	350,000
2024-08-20	0.455	0.480	0.455	0.460	0.460	90,000
2024-08-19	0.460	0.460	0.455	0.455	0.455	470,000
2024-08-16	0.450	0.460	0.450	0.455	0.455	600,000
2024-08-15	0.470	0.470	0.455	0.455	0.455	520,000
2024-08-14	0.495	0.495	0.460	0.460	0.460	520,000
2024-08-13	0.500	0.510	0.490	0.490	0.490	260,000
2024-08-12	0.490	0.510	0.490	0.490	0.490	361,000
2024-08-09	0.510	0.560	0.510	0.520	0.520	347,000
2024-08-08	0.510	0.560	0.480	0.510	0.510	485,000
2024-08-07	0.560	0.560	0.560	0.560	0.560	10,000
2024-08-06	0.570	0.570	0.570	0.570	0.570	1,000
2024-08-02	0.520	0.550	0.520	0.550	0.550	26,000
2024-08-01	0.530	0.550	0.520	0.550	0.550	694,000
2024-07-31	0.500	0.540	0.500	0.530	0.530	6,000
2024-07-30	0.530	0.540	0.510	0.520	0.520	91,000
2024-07-29	0.530	0.550	0.510	0.530	0.530	199,000
2024-07-26	0.520	0.530	0.520	0.520	0.520	181,000
2024-07-25	0.510	0.520	0.510	0.520	0.520	43,000
2024-07-23	0.520	0.530	0.510	0.530	0.530	549,000
2024-07-22	0.530	0.550	0.510	0.530	0.530	98,000
2024-07-19	0.520	0.530	0.520	0.530	0.530	229,000
2024-07-18	0.540	0.540	0.520	0.540	0.540	153,000
2024-07-17	0.540	0.550	0.530	0.540	0.540	684,000
2024-07-16	0.540	0.550	0.540	0.550	0.550	209,000
2024-07-15	0.550	0.550	0.530	0.540	0.540	94,000
2024-07-12	0.550	0.550	0.550	0.550	0.550	24,000
2024-07-11	0.560	0.570	0.550	0.570	0.570	253,000
2024-07-09	0.560	0.560	0.560	0.560	0.560	1,000
2024-07-08	0.560	0.570	0.530	0.570	0.570	401,000
2024-07-05	0.540	0.560	0.540	0.560	0.560	651,000
2024-07-04	0.550	0.560	0.550	0.560	0.560	269,000
2024-07-03	0.580	0.580	0.540	0.570	0.570	42,000
2024-07-02	0.550	0.570	0.540	0.570	0.570	300,000
2024-06-28	0.560	0.560	0.550	0.560	0.560	51,000
2024-06-27	0.550	0.580	0.550	0.560	0.560	305,000
2024-06-26	0.570	0.570	0.550	0.550	0.550	90,000
2024-06-25	0.570	0.570	0.570	0.570	0.570	2,000
2024-06-24	0.550	0.570	0.540	0.570	0.570	279,000
2024-06-21	0.570	0.570	0.570	0.570	0.570	20,000
2024-06-20	0.560	0.560	0.550	0.560	0.560	156,000
2024-06-19	0.550	0.560	0.550	0.560	0.560	101,000

← NewerPage 8 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.