ECP Stock Price History - Easycall Communications Philippines, Inc.
Best Day (1Y)
₱4.50
August 26, 2025
Worst Day (1Y)
₱2.00
December 09, 2024
Average Volume (1Y)
44K
Daily Average
Most Traded (1Y)
4.50M
December 23, 2024
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱2.85 | ₱2.90 | ₱2.85 | 1K shares | ₱3K | -₱0.05 | -1.72% |
| Nov 27, 2025 | ₱2.90 | ₱2.90 | ₱2.52 | 5K shares | ₱15K | +₱0.44 | +15.08% |
| Nov 26, 2025 | ₱2.52 | ₱2.52 | ₱2.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱2.52 | ₱2.55 | ₱2.52 | 12K shares | ₱30K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱2.52 | ₱2.52 | ₱2.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱2.52 | ₱2.54 | ₱2.52 | 5K shares | ₱13K | -₱0.02 | -0.79% |
| Nov 20, 2025 | ₱2.54 | ₱2.54 | ₱2.54 | 4K shares | ₱10K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱2.54 | ₱2.54 | ₱2.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱2.54 | ₱2.91 | ₱2.54 | 2K shares | ₱5K | -₱0.32 | -12.71% |
| Nov 17, 2025 | ₱2.91 | ₱3.00 | ₱2.91 | 5K shares | ₱15K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱2.91 | ₱2.91 | ₱2.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱2.91 | ₱2.91 | ₱2.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱2.91 | ₱2.91 | ₱2.91 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱2.91 | ₱3.15 | ₱2.91 | 1K shares | ₱3K | -₱0.22 | -7.62% |
| Nov 10, 2025 | ₱3.15 | ₱3.15 | ₱3.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱3.15 | ₱3.15 | ₱3.15 | 6K shares | ₱19K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱3.15 | ₱3.15 | ₱3.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱3.15 | ₱3.15 | ₱2.91 | 2K shares | ₱6K | +₱0.16 | +5.00% |
| Nov 04, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱3.00 | ₱3.06 | ₱3.00 | 20K shares | ₱60K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱3.00 | ₱3.45 | ₱3.00 | 25K shares | ₱76K | -₱0.39 | -13.04% |
| Oct 21, 2025 | ₱3.45 | ₱3.45 | ₱3.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱3.45 | ₱3.45 | ₱3.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱3.45 | ₱3.48 | ₱3.45 | 5K shares | ₱17K | -₱0.03 | -0.86% |
| Oct 16, 2025 | ₱3.48 | ₱3.48 | ₱3.19 | 8K shares | ₱27K | +₱0.30 | +8.75% |
| Oct 15, 2025 | ₱3.20 | ₱3.59 | ₱3.18 | 13K shares | ₱42K | -₱0.35 | -10.86% |
| Oct 14, 2025 | ₱3.59 | ₱3.60 | ₱3.21 | 16K shares | ₱52K | -₱0.01 | -0.28% |
| Oct 13, 2025 | ₱3.60 | ₱3.60 | ₱3.18 | 3K shares | ₱10K | +₱0.09 | +2.56% |
| Oct 10, 2025 | ₱3.51 | ₱3.51 | ₱3.51 | 3K shares | ₱11K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱3.51 | ₱3.51 | ₱3.27 | 6K shares | ₱20K | +₱0.22 | +6.36% |
| Oct 08, 2025 | ₱3.30 | ₱3.42 | ₱3.30 | 48K shares | ₱162K | -₱0.36 | -10.81% |
| Oct 07, 2025 | ₱3.70 | ₱3.70 | ₱3.50 | 22K shares | ₱77K | -₱0.19 | -5.13% |
| Oct 06, 2025 | ₱3.90 | ₱4.00 | ₱3.50 | 2K shares | ₱7K | -₱0.10 | -2.50% |
| Oct 03, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 57K shares | ₱228K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱4.00 | ₱4.00 | ₱3.50 | 9K shares | ₱34K | +₱0.21 | +5.26% |
| Sep 26, 2025 | ₱3.80 | ₱3.95 | ₱3.80 | 44K shares | ₱167K | -₱0.14 | -3.80% |
| Sep 25, 2025 | ₱3.95 | ₱4.00 | ₱3.90 | 14K shares | ₱55K | +₱0.06 | +1.54% |
| Sep 24, 2025 | ₱3.89 | ₱3.89 | ₱3.60 | 8K shares | ₱30K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱3.89 | ₱3.89 | ₱3.60 | 11K shares | ₱40K | +₱0.42 | +10.83% |
| Sep 22, 2025 | ₱3.51 | ₱4.00 | ₱3.50 | 16K shares | ₱56K | -₱0.43 | -12.25% |
| Sep 19, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱4.00 | ₱4.00 | ₱3.43 | 25K shares | ₱97K | +₱0.57 | +14.29% |
| Sep 16, 2025 | ₱3.50 | ₱3.50 | ₱3.31 | 3K shares | ₱11K | +₱0.20 | +5.74% |
| Sep 15, 2025 | ₱3.31 | ₱3.40 | ₱3.31 | 12K shares | ₱40K | -₱0.09 | -2.65% |
| Sep 12, 2025 | ₱3.40 | ₱3.57 | ₱3.31 | 8K shares | ₱27K | -₱0.16 | -4.76% |
| Sep 11, 2025 | ₱3.57 | ₱3.57 | ₱3.26 | 1K shares | ₱4K | +₱0.34 | +9.51% |
| Sep 10, 2025 | ₱3.26 | ₱3.90 | ₱3.26 | 1K shares | ₱3K | -₱0.53 | -16.41% |
| Sep 09, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱3.90 | ₱4.06 | ₱3.51 | 80K shares | ₱282K | -₱0.15 | -3.94% |
| Sep 05, 2025 | ₱4.06 | ₱4.11 | ₱4.06 | 4K shares | ₱16K | -₱0.05 | -1.22% |
| Sep 04, 2025 | ₱4.11 | ₱4.30 | ₱3.55 | 20K shares | ₱74K | -₱0.18 | -4.42% |
| Sep 03, 2025 | ₱4.30 | ₱4.30 | ₱4.30 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱4.30 | ₱4.30 | ₱3.50 | 8K shares | ₱30K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱4.30 | ₱4.30 | ₱4.28 | 22K shares | ₱94K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱4.30 | ₱4.30 | ₱3.40 | 104K shares | ₱396K | +₱0.44 | +10.26% |
| Aug 28, 2025 | ₱3.90 | ₱3.90 | ₱3.48 | 16K shares | ₱57K | +₱0.38 | +9.86% |
| Aug 27, 2025 | ₱3.55 | ₱4.50 | ₱3.48 | 74K shares | ₱276K | -₱0.75 | -21.11% |
| Aug 26, 2025 | ₱4.50 | ₱4.60 | ₱3.37 | 276K shares | ₱1.12 Million | +₱1.51 | +33.53% |
| Aug 22, 2025 | ₱3.37 | ₱3.40 | ₱2.40 | 94K shares | ₱308K | +₱1.36 | +40.42% |
| Aug 20, 2025 | ₱2.40 | ₱2.40 | ₱2.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱2.40 | ₱2.40 | ₱2.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱2.40 | ₱3.00 | ₱2.40 | 10K shares | ₱24K | -₱0.48 | -20.00% |
| Aug 15, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱3.00 | ₱3.50 | ₱3.00 | 28K shares | ₱95K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱3.00 | ₱3.20 | ₱2.20 | 3.09M shares | ₱7.13 Million | +₱1.09 | +36.36% |
| Aug 11, 2025 | ₱2.20 | ₱2.20 | ₱2.19 | 1K shares | ₱2K | +₱0.01 | +0.46% |
| Aug 08, 2025 | ₱2.19 | ₱2.19 | ₱2.19 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱2.19 | ₱2.19 | ₱2.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱2.19 | ₱2.21 | ₱2.19 | 27K shares | ₱59K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱2.19 | ₱2.30 | ₱2.19 | 10K shares | ₱22K | -₱0.10 | -4.78% |
| Aug 04, 2025 | ₱2.30 | ₱2.30 | ₱2.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱2.30 | ₱2.47 | ₱2.19 | 7K shares | ₱16K | -₱0.16 | -6.88% |
| Jul 31, 2025 | ₱2.47 | ₱2.50 | ₱2.47 | 1K shares | ₱2K | -₱0.03 | -1.20% |
| Jul 30, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱2.50 | ₱2.55 | ₱2.50 | 7K shares | ₱18K | -₱0.05 | -1.96% |
| Jul 25, 2025 | ₱2.55 | ₱2.55 | ₱2.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱2.55 | ₱2.55 | ₱2.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱2.55 | ₱2.55 | ₱2.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱2.55 | ₱2.55 | ₱2.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱2.55 | ₱2.55 | ₱2.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱2.55 | ₱2.55 | ₱2.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱2.55 | ₱2.55 | ₱2.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱2.55 | ₱2.55 | ₱2.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱2.55 | ₱2.55 | ₱2.47 | 26K shares | ₱66K | +₱0.08 | +3.24% |
| Jul 14, 2025 | ₱2.47 | ₱2.47 | ₱2.47 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱2.47 | ₱2.47 | ₱2.47 | 2K shares | ₱5K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱2.47 | ₱2.47 | ₱2.47 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱2.47 | ₱2.51 | ₱2.46 | 14K shares | ₱35K | +₱0.01 | +0.41% |
| Jul 08, 2025 | ₱2.46 | ₱2.68 | ₱2.46 | 3K shares | ₱8K | -₱0.20 | -8.21% |
| Jul 07, 2025 | ₱2.68 | ₱2.68 | ₱2.45 | 1K shares | ₱3K | +₱0.25 | +9.39% |
| Jul 04, 2025 | ₱2.45 | ₱2.80 | ₱2.45 | 79K shares | ₱207K | -₱0.19 | -7.89% |
| Jul 03, 2025 | ₱2.66 | ₱3.00 | ₱2.66 | 1K shares | ₱3K | -₱0.30 | -11.33% |
| Jul 02, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱3.00 | ₱3.75 | ₱3.00 | 50K shares | ₱150K | -₱0.60 | -20.00% |
| Jun 25, 2025 | ₱3.75 | ₱3.75 | ₱3.20 | 31K shares | ₱107K | +₱0.64 | +17.19% |
| Jun 24, 2025 | ₱3.20 | ₱3.20 | ₱3.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱3.20 | ₱3.20 | ₱3.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱3.20 | ₱3.20 | ₱3.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱3.20 | ₱3.20 | ₱3.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱3.20 | ₱3.20 | ₱3.20 | 20K shares | ₱64K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱3.20 | ₱3.20 | ₱2.44 | 11K shares | ₱34K | +₱0.33 | +10.34% |
| Jun 16, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱2.90 | ₱3.36 | ₱2.90 | 37K shares | ₱110K | -₱0.40 | -13.69% |
| Jun 11, 2025 | ₱3.36 | ₱3.36 | ₱3.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱3.36 | ₱3.40 | ₱2.75 | 34K shares | ₱103K | +₱0.75 | +22.18% |
| Jun 09, 2025 | ₱2.75 | ₱2.75 | ₱2.38 | 30K shares | ₱82K | +₱0.17 | +6.18% |
| Jun 05, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱2.59 | ₱2.60 | ₱2.59 | 4K shares | ₱10K | -₱0.01 | -0.38% |
| Jun 02, 2025 | ₱2.60 | ₱2.68 | ₱2.60 | 115K shares | ₱299K | -₱0.08 | -2.99% |
| May 30, 2025 | ₱2.68 | ₱2.68 | ₱2.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱2.68 | ₱2.72 | ₱2.50 | 151K shares | ₱406K | +₱0.19 | +7.20% |
| May 28, 2025 | ₱2.50 | ₱2.89 | ₱2.50 | 52K shares | ₱130K | -₱0.34 | -13.49% |
| May 27, 2025 | ₱2.89 | ₱2.89 | ₱2.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱2.89 | ₱2.90 | ₱2.89 | 100K shares | ₱289K | -₱0.01 | -0.34% |
| May 23, 2025 | ₱2.90 | ₱2.95 | ₱2.90 | 60K shares | ₱174K | -₱0.05 | -1.69% |
| May 22, 2025 | ₱2.95 | ₱2.95 | ₱2.95 | 55K shares | ₱162K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱2.95 | ₱2.98 | ₱2.40 | 73K shares | ₱193K | +₱0.65 | +21.90% |
| May 20, 2025 | ₱2.42 | ₱2.90 | ₱2.42 | 42K shares | ₱104K | -₱0.40 | -16.55% |
| May 19, 2025 | ₱2.90 | ₱3.20 | ₱2.52 | 109K shares | ₱289K | -₱0.27 | -9.38% |
| May 16, 2025 | ₱3.20 | ₱3.20 | ₱2.90 | 20K shares | ₱64K | +₱0.33 | +10.34% |
| May 15, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱2.90 | ₱3.20 | ₱2.90 | 1K shares | ₱3K | -₱0.27 | -9.38% |
| May 13, 2025 | ₱3.20 | ₱3.50 | ₱3.20 | 100K shares | ₱320K | -₱0.27 | -8.57% |
| May 09, 2025 | ₱3.50 | ₱3.50 | ₱3.00 | 37K shares | ₱113K | +₱0.58 | +16.67% |
| May 08, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 24K shares | ₱72K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱3.00 | ₱3.00 | ₱2.38 | 68K shares | ₱203K | +₱0.78 | +26.05% |
| Apr 25, 2025 | ₱2.38 | ₱2.65 | ₱2.38 | 3K shares | ₱7K | -₱0.24 | -10.19% |
| Apr 24, 2025 | ₱2.65 | ₱2.65 | ₱2.50 | 20K shares | ₱53K | +₱0.16 | +6.00% |
| Apr 23, 2025 | ₱2.50 | ₱2.98 | ₱2.39 | 46K shares | ₱114K | -₱0.34 | -13.79% |
| Apr 22, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱2.90 | ₱3.10 | ₱2.90 | 55K shares | ₱162K | -₱0.19 | -6.45% |
| Apr 14, 2025 | ₱3.10 | ₱3.60 | ₱3.00 | 62K shares | ₱189K | -₱0.43 | -13.89% |
| Apr 11, 2025 | ₱3.60 | ₱3.60 | ₱3.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱3.60 | ₱3.72 | ₱3.60 | 21K shares | ₱76K | -₱0.12 | -3.23% |
| Apr 08, 2025 | ₱3.72 | ₱3.72 | ₱3.70 | 15K shares | ₱56K | +₱0.02 | +0.54% |
| Apr 07, 2025 | ₱3.70 | ₱3.78 | ₱3.55 | 32K shares | ₱118K | +₱0.16 | +4.23% |
| Apr 04, 2025 | ₱3.55 | ₱3.55 | ₱3.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱3.55 | ₱3.55 | ₱3.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱3.55 | ₱3.55 | ₱3.02 | 90K shares | ₱288K | +₱0.05 | +1.43% |
| Mar 31, 2025 | ₱3.50 | ₱3.60 | ₱3.00 | 86K shares | ₱287K | +₱0.58 | +16.67% |
| Mar 28, 2025 | ₱3.00 | ₱3.00 | ₱2.15 | 16K shares | ₱46K | +₱1.19 | +39.53% |
| Mar 27, 2025 | ₱2.15 | ₱2.88 | ₱2.15 | 1K shares | ₱2K | -₱0.55 | -25.35% |
| Mar 26, 2025 | ₱2.88 | ₱2.88 | ₱2.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱2.88 | ₱2.88 | ₱2.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱2.88 | ₱2.88 | ₱2.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱2.88 | ₱2.88 | ₱2.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱2.88 | ₱2.88 | ₱2.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱2.88 | ₱2.88 | ₱2.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱2.88 | ₱2.88 | ₱2.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱2.88 | ₱2.88 | ₱2.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱2.88 | ₱2.88 | ₱2.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱2.88 | ₱2.88 | ₱2.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱2.88 | ₱2.88 | ₱2.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱2.88 | ₱2.88 | ₱2.88 | 20K shares | ₱58K | -₱0.39 | -13.51% |
| Mar 10, 2025 | ₱3.33 | ₱3.33 | ₱3.33 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱3.33 | ₱3.33 | ₱3.33 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱3.33 | ₱3.33 | ₱2.59 | 24K shares | ₱71K | +₱0.95 | +28.57% |
| Mar 05, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 6K shares | ₱16K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱2.59 | ₱2.60 | ₱2.59 | 2K shares | ₱5K | -₱0.01 | -0.38% |
| Feb 25, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱2.60 | ₱2.70 | ₱2.60 | 1K shares | ₱3K | -₱0.10 | -3.70% |
| Feb 12, 2025 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱2.70 | ₱2.90 | ₱2.70 | 5K shares | ₱14K | -₱0.19 | -6.90% |
| Feb 10, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 10K shares | ₱29K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱2.90 | ₱2.95 | ₱2.90 | 5K shares | ₱15K | -₱0.05 | -1.69% |
| Jan 15, 2025 | ₱2.95 | ₱2.95 | ₱2.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱2.95 | ₱2.95 | ₱2.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱2.95 | ₱2.95 | ₱2.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱2.95 | ₱2.95 | ₱2.80 | 1K shares | ₱3K | +₱0.16 | +5.36% |
| Jan 09, 2025 | ₱2.80 | ₱2.80 | ₱2.70 | 10K shares | ₱28K | +₱0.10 | +3.70% |
| Jan 08, 2025 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱2.70 | ₱2.70 | ₱2.70 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱2.70 | ₱2.70 | ₱2.05 | 10K shares | ₱27K | +₱0.86 | +31.71% |
| Jan 03, 2025 | ₱2.05 | ₱2.05 | ₱2.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱2.05 | ₱2.21 | ₱2.05 | 4K shares | ₱8K | -₱0.15 | -7.24% |
| Dec 27, 2024 | ₱2.21 | ₱2.21 | ₱2.21 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱2.21 | ₱2.69 | ₱2.21 | 1K shares | ₱2K | -₱0.39 | -17.84% |
| Dec 23, 2024 | ₱2.69 | ₱2.69 | ₱2.60 | 4.50M shares | ₱12.11 Million | +₱0.09 | +3.46% |
| Dec 20, 2024 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱2.60 | ₱2.60 | ₱2.49 | 60K shares | ₱152K | +₱0.11 | +4.42% |
| Dec 13, 2024 | ₱2.49 | ₱2.49 | ₱2.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱2.49 | ₱2.49 | ₱2.49 | 40K shares | ₱100K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱2.49 | ₱2.49 | ₱2.05 | 12K shares | ₱30K | +₱0.53 | +21.46% |
| Dec 10, 2024 | ₱2.05 | ₱2.05 | ₱1.95 | 25K shares | ₱50K | +₱0.05 | +2.50% |
| Dec 09, 2024 | ₱2.00 | ₱2.00 | ₱2.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱2.00 | ₱2.50 | ₱2.00 | 12K shares | ₱24K | -₱0.40 | -20.00% |
| Dec 05, 2024 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the ECP stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where ECP sits within its recent range.
Price & Volume Charts
Visual representation of ECP historical performance for the selected period
Historical Price Chart
The chart displays ECP closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in ECP price history for the selected period
Aug
2025
August 26, 2025
Highest Price
₱4.50
Peak price of ₱4.50 reached during this period, representing the stock's maximum value, with 276K shares traded and +33.53% price movement on that day
Aug
2025
August 22, 2025
Biggest Daily Gain
₱3.37
(+40.42%)
Single-day gain of 40.42% with ₱1.36 price increase, the largest percentage rise in this period, with 94K shares changing hands
Mar
2025
March 27, 2025
Biggest Daily Loss
₱2.15
(-25.35%)
Single-day loss of -25.35% with ₱0.55 price decrease, the largest percentage drop in this period, with 1K shares traded during the decline
Dec
2024
December 23, 2024
Highest Trading Volume
₱2.69
4.50M Shares (₱12.11M total value)
Most actively traded day with 4.50M shares (₱12.11M total value) at ₱2.69 per share, indicating peak investor activity
Dec
2024
December 09, 2024
Lowest Price
₱2.00
Lowest price of ₱2.00 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of ECP price movements for the selected period
Long-Term Trend (MA200)
Bearish
ECP is trading 5.94% below the 200-day Moving Average (₱3.03). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
ECP showed high volatility with a standard deviation of 8.55% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 29, 2024 to November 29, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, ECP recorded 43 positive days, 53 negative days, and 148 unchanged days, resulting in a win rate of 17.6% for the period.
Average Daily Change
+0.40%
The stock demonstrated an average daily change of +0.40%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱2.50
The trading range spread for ECP was ₱2.50, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to ECP by sector and industry.
Historical Price Data FAQs
Common questions about ECP stock price history page
What is the ECP stock price history page?
The ECP stock price history page provides comprehensive historical trading data for Easycall Communications Philippines, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ECP's 52-week trading range?
ECP has traded between ₱2.00 and ₱4.50 over the past 52 weeks for Easycall Communications Philippines, Inc., representing a price range of 125.0%. Currently trading at ₱2.85, the stock is 42.5% above its 52-week low and 36.7% below its 52-week high.
How has ECP performed year-to-date (YTD)?
Year-to-date in 2025, ECP has gained 39.0% from ₱2.05 to ₱2.85 for Easycall Communications Philippines, Inc.. The stock reached a YTD high of ₱4.50 and a low of ₱2.05.
What is ECP's 50-day moving average (MA50)?
The 50-day moving average for Easycall Communications Philippines, Inc. (ECP) is ₱3.26. The stock is currently trading below this level at ₱2.85, which is 12.5% below the 50-day MA.
What is ECP's 200-day moving average (MA200)?
The 200-day moving average for Easycall Communications Philippines, Inc. (ECP) is ₱3.03. The stock is currently trading below this key long-term indicator at ₱2.85, which is 5.9% below the 200-day MA.