ECVC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	0.550	0.560	0.550	0.560	0.560	101,000
2024-06-18	0.610	0.610	0.550	0.560	0.560	655,000
2024-06-14	0.560	0.610	0.550	0.610	0.610	918,000
2024-06-13	0.600	0.600	0.570	0.570	0.570	612,000
2024-06-11	0.610	0.610	0.590	0.590	0.590	109,000
2024-06-07	0.610	0.610	0.580	0.610	0.610	924,000
2024-06-06	0.620	0.650	0.620	0.650	0.650	652,000
2024-06-05	0.650	0.650	0.620	0.640	0.640	709,000
2024-06-04	0.660	0.660	0.620	0.650	0.650	807,000
2024-05-31	0.670	0.670	0.670	0.670	0.670	1,000
2024-05-30	0.650	0.650	0.640	0.650	0.650	45,000
2024-05-29	0.650	0.660	0.650	0.650	0.650	244,000
2024-05-28	0.650	0.680	0.650	0.680	0.680	105,000
2024-05-27	0.670	0.670	0.640	0.650	0.650	197,000
2024-05-24	0.650	0.650	0.650	0.650	0.650	255,000
2024-05-23	0.660	0.680	0.630	0.670	0.670	539,000
2024-05-22	0.690	0.690	0.650	0.650	0.650	484,000
2024-05-21	0.690	0.690	0.680	0.680	0.680	199,000
2024-05-20	0.690	0.700	0.670	0.680	0.680	1,656,000
2024-05-17	0.700	0.700	0.650	0.650	0.650	293,000
2024-05-16	0.660	0.700	0.660	0.700	0.700	710,000
2024-05-15	0.670	0.670	0.650	0.670	0.670	116,000
2024-05-14	0.660	0.670	0.650	0.670	0.670	115,000
2024-05-13	0.660	0.700	0.660	0.660	0.660	523,000
2024-05-10	0.680	0.680	0.660	0.660	0.660	699,000
2024-05-09	0.690	0.700	0.680	0.680	0.680	325,000
2024-05-08	0.680	0.720	0.680	0.700	0.700	607,000
2024-05-07	0.670	0.720	0.670	0.700	0.700	2,889,000
2024-05-06	0.640	0.640	0.640	0.640	0.640	16,000
2024-05-03	0.680	0.680	0.640	0.670	0.670	109,000
2024-05-02	0.660	0.680	0.630	0.680	0.680	500,000
2024-04-30	0.630	0.650	0.630	0.650	0.650	118,000
2024-04-29	0.670	0.670	0.630	0.650	0.650	158,000
2024-04-26	0.600	0.670	0.600	0.650	0.650	1,433,000
2024-04-25	0.600	0.660	0.600	0.640	0.640	685,000
2024-04-24	0.600	0.600	0.600	0.600	0.600	51,000
2024-04-23	0.630	0.630	0.630	0.630	0.630	36,000
2024-04-22	0.550	0.650	0.550	0.640	0.640	479,000
2024-04-19	0.550	0.550	0.550	0.550	0.550	15,000
2024-04-18	0.550	0.550	0.530	0.550	0.550	230,000
2024-04-17	0.580	0.580	0.550	0.550	0.550	152,000
2024-04-16	0.590	0.590	0.560	0.580	0.580	73,000
2024-04-15	0.590	0.590	0.590	0.590	0.590	60,000
2024-04-12	0.620	0.630	0.620	0.620	0.620	265,000
2024-04-11	0.610	0.630	0.600	0.630	0.630	169,000
2024-04-08	0.610	0.610	0.610	0.610	0.610	20,000
2024-04-05	0.610	0.620	0.590	0.610	0.610	251,000
2024-04-04	0.610	0.630	0.610	0.630	0.630	639,000
2024-04-03	0.610	0.620	0.600	0.620	0.620	474,000
2024-04-02	0.610	0.610	0.610	0.610	0.610	114,000
2024-04-01	0.640	0.640	0.640	0.640	0.640	1,000
2024-03-27	0.620	0.640	0.620	0.640	0.640	33,000
2024-03-26	0.610	0.640	0.610	0.640	0.640	736,000
2024-03-25	0.630	0.630	0.610	0.630	0.630	834,000
2024-03-22	0.610	0.620	0.610	0.620	0.620	371,000
2024-03-21	0.640	0.640	0.610	0.640	0.640	2,040,000
2024-03-20	0.660	0.670	0.640	0.640	0.640	863,000
2024-03-19	0.670	0.670	0.660	0.660	0.660	678,000
2024-03-18	0.680	0.680	0.670	0.670	0.670	326,000
2024-03-15	0.650	0.680	0.650	0.680	0.680	1,054,000

← NewerPage 9 of 18 · 1,045 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.