- Stock Price
- Price History
ECVC Stock Price History - East Coast Vulcan Corporation
Best Day (1Y)
₱0.395
January 26, 2026
Worst Day (1Y)
₱0.245
November 14, 2025
Average Volume (1Y)
483K
Daily Average
Most Traded (1Y)
8.34M
August 20, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 07, 2026 | ₱0.355 | ₱0.380 | ₱0.350 | 3.79M shares | ₱1.33 Million | -₱0.02 | -6.58% |
| Sep 04, 2026 | ₱0.380 | ₱0.430 | ₱0.355 | 3.10M shares | ₱1.20 Million | -₱0.01 | -2.56% |
| Sep 03, 2026 | ₱0.390 | ₱0.400 | ₱0.275 | 6.14M shares | ₱2.19 Million | +₱0.16 | +41.82% |
| Sep 02, 2026 | ₱0.275 | ₱0.300 | ₱0.275 | 10K shares | ₱3K | -₱0.02 | -8.33% |
| Sep 01, 2026 | ₱0.300 | ₱0.300 | ₱0.295 | 10K shares | ₱3K | +₱0.01 | +1.69% |
| Aug 28, 2026 | ₱0.295 | ₱0.315 | ₱0.295 | 190K shares | ₱57K | -₱0.00 | -1.67% |
| Aug 27, 2026 | ₱0.300 | ₱0.320 | ₱0.300 | 520K shares | ₱166K | ₱0.00 | 0.00% |
| Aug 26, 2026 | ₱0.300 | ₱0.325 | ₱0.300 | 2.89M shares | ₱883K | -₱0.02 | -7.69% |
| Aug 25, 2026 | ₱0.325 | ₱0.335 | ₱0.300 | 860K shares | ₱272K | -₱0.01 | -2.99% |
| Aug 24, 2026 | ₱0.335 | ₱0.345 | ₱0.320 | 1.88M shares | ₱631K | -₱0.01 | -2.90% |
| Aug 20, 2026 | ₱0.345 | ₱0.350 | ₱0.280 | 8.34M shares | ₱2.61 Million | +₱0.08 | +23.21% |
| Aug 19, 2026 | ₱0.280 | ₱0.280 | ₱0.280 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2026 | ₱0.280 | ₱0.285 | ₱0.270 | 650K shares | ₱176K | -₱0.00 | -1.75% |
| Aug 17, 2026 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2026 | ₱0.285 | ₱0.285 | ₱0.265 | 40K shares | ₱11K | +₱0.01 | +1.79% |
| Aug 13, 2026 | ₱0.280 | ₱0.290 | ₱0.270 | 70K shares | ₱19K | -₱0.01 | -3.45% |
| Aug 12, 2026 | ₱0.290 | ₱0.290 | ₱0.290 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2026 | ₱0.290 | ₱0.290 | ₱0.275 | 210K shares | ₱60K | ₱0.00 | 0.00% |
| Aug 10, 2026 | ₱0.290 | ₱0.295 | ₱0.280 | 940K shares | ₱271K | -₱0.00 | -1.69% |
| Aug 07, 2026 | ₱0.295 | ₱0.315 | ₱0.265 | 4.73M shares | ₱1.37 Million | +₱0.03 | +11.32% |
| Aug 06, 2026 | ₱0.265 | ₱0.270 | ₱0.260 | 210K shares | ₱56K | +₱0.01 | +1.92% |
| Aug 05, 2026 | ₱0.260 | ₱0.260 | ₱0.250 | 170K shares | ₱44K | +₱0.01 | +4.00% |
| Aug 04, 2026 | ₱0.250 | ₱0.250 | ₱0.250 | 40K shares | ₱10K | ₱0.00 | 0.00% |
| Aug 03, 2026 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱0.250 | ₱0.255 | ₱0.245 | 800K shares | ₱199K | -₱0.00 | -1.96% |
| Jul 30, 2026 | ₱0.255 | ₱0.255 | ₱0.250 | 120K shares | ₱31K | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱0.255 | ₱0.255 | ₱0.255 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱0.255 | ₱0.260 | ₱0.250 | 50K shares | ₱13K | -₱0.00 | -1.92% |
| Jul 27, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 220K shares | ₱57K | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱0.260 | ₱0.260 | ₱0.250 | 110K shares | ₱29K | +₱0.01 | +4.00% |
| Jul 22, 2026 | ₱0.250 | ₱0.265 | ₱0.250 | 890K shares | ₱223K | -₱0.01 | -5.66% |
| Jul 21, 2026 | ₱0.265 | ₱0.270 | ₱0.250 | 3.10M shares | ₱795K | +₱0.02 | +6.00% |
| Jul 20, 2026 | ₱0.250 | ₱0.250 | ₱0.250 | 270K shares | ₱68K | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱0.250 | ₱0.255 | ₱0.250 | 730K shares | ₱183K | -₱0.00 | -1.96% |
| Jul 16, 2026 | ₱0.255 | ₱0.260 | ₱0.255 | 220K shares | ₱57K | -₱0.00 | -1.92% |
| Jul 15, 2026 | ₱0.260 | ₱0.260 | ₱0.255 | 100K shares | ₱26K | +₱0.01 | +1.96% |
| Jul 14, 2026 | ₱0.255 | ₱0.260 | ₱0.255 | 200K shares | ₱51K | -₱0.00 | -1.92% |
| Jul 13, 2026 | ₱0.260 | ₱0.265 | ₱0.255 | 870K shares | ₱223K | -₱0.00 | -1.89% |
| Jul 10, 2026 | ₱0.265 | ₱0.265 | ₱0.260 | 170K shares | ₱45K | +₱0.01 | +1.92% |
| Jul 09, 2026 | ₱0.260 | ₱0.265 | ₱0.260 | 170K shares | ₱44K | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 200K shares | ₱52K | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱0.260 | ₱0.265 | ₱0.260 | 220K shares | ₱57K | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱0.260 | ₱0.270 | ₱0.260 | 670K shares | ₱174K | -₱0.01 | -3.70% |
| Jul 03, 2026 | ₱0.270 | ₱0.270 | ₱0.270 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱0.270 | ₱0.270 | ₱0.265 | 510K shares | ₱137K | +₱0.01 | +1.89% |
| Jul 01, 2026 | ₱0.265 | ₱0.270 | ₱0.265 | 200K shares | ₱53K | -₱0.00 | -1.85% |
| Jun 30, 2026 | ₱0.270 | ₱0.270 | ₱0.260 | 10K shares | ₱3K | +₱0.01 | +3.85% |
| Jun 29, 2026 | ₱0.260 | ₱0.265 | ₱0.260 | 520K shares | ₱137K | -₱0.00 | -1.89% |
| Jun 26, 2026 | ₱0.265 | ₱0.265 | ₱0.265 | 130K shares | ₱34K | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱0.265 | ₱0.270 | ₱0.260 | 690K shares | ₱183K | +₱0.01 | +1.92% |
| Jun 24, 2026 | ₱0.260 | ₱0.280 | ₱0.260 | 1.03M shares | ₱273K | -₱0.02 | -7.14% |
| Jun 23, 2026 | ₱0.280 | ₱0.280 | ₱0.265 | 170K shares | ₱46K | +₱0.01 | +3.70% |
| Jun 22, 2026 | ₱0.270 | ₱0.275 | ₱0.270 | 500K shares | ₱136K | -₱0.00 | -1.82% |
| Jun 19, 2026 | ₱0.275 | ₱0.280 | ₱0.275 | 210K shares | ₱58K | -₱0.00 | -1.79% |
| Jun 18, 2026 | ₱0.280 | ₱0.280 | ₱0.265 | 480K shares | ₱132K | +₱0.03 | +9.80% |
| Jun 17, 2026 | ₱0.255 | ₱0.255 | ₱0.255 | 320K shares | ₱82K | -₱0.00 | -1.92% |
| Jun 16, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱0.260 | ₱0.265 | ₱0.260 | 60K shares | ₱16K | -₱0.00 | -1.89% |
| Jun 09, 2026 | ₱0.265 | ₱0.280 | ₱0.265 | 20K shares | ₱5K | -₱0.01 | -5.36% |
| Jun 08, 2026 | ₱0.280 | ₱0.280 | ₱0.255 | 40K shares | ₱11K | +₱0.03 | +9.80% |
| Jun 05, 2026 | ₱0.255 | ₱0.280 | ₱0.255 | 350K shares | ₱91K | -₱0.02 | -8.93% |
| Jun 04, 2026 | ₱0.280 | ₱0.285 | ₱0.280 | 20K shares | ₱6K | -₱0.00 | -1.75% |
| Jun 03, 2026 | ₱0.285 | ₱0.290 | ₱0.265 | 60K shares | ₱17K | +₱0.02 | +7.55% |
| Jun 02, 2026 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱0.265 | ₱0.285 | ₱0.260 | 670K shares | ₱185K | +₱0.01 | +1.92% |
| May 29, 2026 | ₱0.260 | ₱0.260 | ₱0.250 | 300K shares | ₱78K | +₱0.01 | +4.00% |
| May 28, 2026 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 25, 2026 | ₱0.250 | ₱0.255 | ₱0.250 | 250K shares | ₱63K | -₱0.00 | -1.96% |
| May 22, 2026 | ₱0.255 | ₱0.255 | ₱0.255 | 30K shares | ₱8K | ₱0.00 | 0.00% |
| May 21, 2026 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2026 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2026 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 18, 2026 | ₱0.255 | ₱0.255 | ₱0.255 | 50K shares | ₱13K | -₱0.00 | -1.92% |
| May 15, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 1.10M shares | ₱286K | ₱0.00 | 0.00% |
| May 14, 2026 | ₱0.260 | ₱0.265 | ₱0.260 | 2.00M shares | ₱521K | -₱0.00 | -1.89% |
| May 13, 2026 | ₱0.265 | ₱0.275 | ₱0.265 | 100K shares | ₱27K | -₱0.01 | -3.64% |
| May 12, 2026 | ₱0.275 | ₱0.275 | ₱0.265 | 330K shares | ₱88K | +₱0.01 | +3.77% |
| May 11, 2026 | ₱0.265 | ₱0.265 | ₱0.265 | 300K shares | ₱80K | ₱0.00 | 0.00% |
| May 08, 2026 | ₱0.265 | ₱0.265 | ₱0.265 | 330K shares | ₱87K | ₱0.00 | 0.00% |
| May 07, 2026 | ₱0.265 | ₱0.270 | ₱0.265 | 40K shares | ₱11K | -₱0.00 | -1.85% |
| May 06, 2026 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2026 | ₱0.270 | ₱0.275 | ₱0.270 | 80K shares | ₱22K | -₱0.00 | -1.82% |
| May 04, 2026 | ₱0.275 | ₱0.295 | ₱0.275 | 700K shares | ₱193K | -₱0.02 | -6.78% |
| Apr 30, 2026 | ₱0.295 | ₱0.295 | ₱0.295 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱0.295 | ₱0.295 | ₱0.285 | 10K shares | ₱3K | +₱0.01 | +3.51% |
| Apr 28, 2026 | ₱0.285 | ₱0.285 | ₱0.280 | 70K shares | ₱20K | +₱0.01 | +1.79% |
| Apr 27, 2026 | ₱0.280 | ₱0.280 | ₱0.260 | 110K shares | ₱31K | +₱0.02 | +7.69% |
| Apr 24, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱0.260 | ₱0.265 | ₱0.255 | 640K shares | ₱166K | -₱0.00 | -1.89% |
| Apr 21, 2026 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱0.265 | ₱0.280 | ₱0.265 | 10K shares | ₱3K | -₱0.01 | -5.36% |
| Apr 17, 2026 | ₱0.280 | ₱0.280 | ₱0.280 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱0.280 | ₱0.280 | ₱0.280 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱0.280 | ₱0.280 | ₱0.265 | 20K shares | ₱6K | +₱0.02 | +5.66% |
| Apr 14, 2026 | ₱0.265 | ₱0.280 | ₱0.265 | 40K shares | ₱11K | -₱0.01 | -3.64% |
| Apr 13, 2026 | ₱0.275 | ₱0.275 | ₱0.260 | 190K shares | ₱50K | +₱0.01 | +3.77% |
| Apr 10, 2026 | ₱0.265 | ₱0.265 | ₱0.265 | 510K shares | ₱135K | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱0.265 | ₱0.275 | ₱0.260 | 140K shares | ₱37K | -₱0.01 | -3.64% |
| Apr 07, 2026 | ₱0.275 | ₱0.275 | ₱0.275 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱0.275 | ₱0.275 | ₱0.260 | 100K shares | ₱28K | +₱0.02 | +5.77% |
| Apr 01, 2026 | ₱0.260 | ₱0.270 | ₱0.255 | 770K shares | ₱199K | -₱0.01 | -3.70% |
| Mar 31, 2026 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱0.270 | ₱0.275 | ₱0.265 | 30K shares | ₱8K | +₱0.01 | +1.89% |
| Mar 27, 2026 | ₱0.265 | ₱0.280 | ₱0.260 | 1.43M shares | ₱378K | -₱0.01 | -5.36% |
| Mar 26, 2026 | ₱0.280 | ₱0.280 | ₱0.280 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱0.280 | ₱0.280 | ₱0.280 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱0.280 | ₱0.280 | ₱0.280 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱0.280 | ₱0.280 | ₱0.280 | 2.00M shares | ₱560K | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱0.280 | ₱0.285 | ₱0.280 | 70K shares | ₱20K | -₱0.00 | -1.75% |
| Mar 18, 2026 | ₱0.285 | ₱0.290 | ₱0.285 | 30K shares | ₱9K | -₱0.00 | -1.72% |
| Mar 17, 2026 | ₱0.290 | ₱0.290 | ₱0.290 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱0.290 | ₱0.290 | ₱0.290 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱0.290 | ₱0.290 | ₱0.285 | 190K shares | ₱55K | +₱0.01 | +1.75% |
| Mar 12, 2026 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱0.285 | ₱0.285 | ₱0.285 | 30K shares | ₱9K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2026 | ₱0.285 | ₱0.285 | ₱0.285 | 130K shares | ₱37K | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱0.285 | ₱0.295 | ₱0.285 | 340K shares | ₱97K | -₱0.01 | -3.39% |
| Mar 04, 2026 | ₱0.295 | ₱0.300 | ₱0.295 | 550K shares | ₱162K | -₱0.00 | -1.67% |
| Mar 03, 2026 | ₱0.300 | ₱0.310 | ₱0.300 | 540K shares | ₱163K | -₱0.00 | -1.64% |
| Mar 02, 2026 | ₱0.305 | ₱0.325 | ₱0.300 | 670K shares | ₱204K | -₱0.01 | -4.69% |
| Feb 27, 2026 | ₱0.320 | ₱0.320 | ₱0.300 | 20K shares | ₱6K | +₱0.02 | +6.67% |
| Feb 26, 2026 | ₱0.300 | ₱0.320 | ₱0.300 | 540K shares | ₱162K | -₱0.01 | -3.23% |
| Feb 25, 2026 | ₱0.310 | ₱0.310 | ₱0.295 | 70K shares | ₱22K | +₱0.02 | +5.08% |
| Feb 24, 2026 | ₱0.295 | ₱0.325 | ₱0.295 | 200K shares | ₱60K | -₱0.03 | -9.23% |
| Feb 23, 2026 | ₱0.325 | ₱0.325 | ₱0.325 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱0.325 | ₱0.325 | ₱0.325 | 10K shares | ₱3K | +₱0.01 | +1.56% |
| Feb 19, 2026 | ₱0.320 | ₱0.325 | ₱0.320 | 10K shares | ₱3K | -₱0.00 | -1.54% |
| Feb 18, 2026 | ₱0.325 | ₱0.325 | ₱0.295 | 280K shares | ₱88K | +₱0.01 | +1.56% |
| Feb 16, 2026 | ₱0.320 | ₱0.320 | ₱0.320 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱0.320 | ₱0.320 | ₱0.295 | 110K shares | ₱35K | +₱0.03 | +8.47% |
| Feb 12, 2026 | ₱0.295 | ₱0.295 | ₱0.290 | 50K shares | ₱15K | +₱0.01 | +1.72% |
| Feb 11, 2026 | ₱0.290 | ₱0.300 | ₱0.290 | 30K shares | ₱9K | -₱0.01 | -3.33% |
| Feb 10, 2026 | ₱0.300 | ₱0.300 | ₱0.300 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱0.300 | ₱0.320 | ₱0.285 | 160K shares | ₱48K | +₱0.01 | +3.45% |
| Feb 06, 2026 | ₱0.290 | ₱0.310 | ₱0.270 | 1.48M shares | ₱423K | -₱0.02 | -6.45% |
| Feb 05, 2026 | ₱0.310 | ₱0.340 | ₱0.310 | 460K shares | ₱145K | -₱0.03 | -8.82% |
| Feb 04, 2026 | ₱0.340 | ₱0.350 | ₱0.320 | 520K shares | ₱168K | +₱0.02 | +4.62% |
| Feb 03, 2026 | ₱0.325 | ₱0.335 | ₱0.320 | 760K shares | ₱247K | -₱0.01 | -2.99% |
| Feb 02, 2026 | ₱0.335 | ₱0.335 | ₱0.335 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱0.335 | ₱0.360 | ₱0.335 | 300K shares | ₱105K | -₱0.02 | -6.94% |
| Jan 29, 2026 | ₱0.360 | ₱0.385 | ₱0.350 | 210K shares | ₱76K | +₱0.01 | +2.86% |
| Jan 28, 2026 | ₱0.350 | ₱0.375 | ₱0.350 | 830K shares | ₱296K | -₱0.02 | -5.41% |
| Jan 27, 2026 | ₱0.370 | ₱0.400 | ₱0.355 | 1.32M shares | ₱492K | -₱0.02 | -6.33% |
| Jan 26, 2026 | ₱0.395 | ₱0.435 | ₱0.320 | 6.98M shares | ₱2.69 Million | +₱0.09 | +23.44% |
| Jan 23, 2026 | ₱0.320 | ₱0.345 | ₱0.310 | 430K shares | ₱140K | +₱0.01 | +3.23% |
| Jan 22, 2026 | ₱0.310 | ₱0.320 | ₱0.310 | 510K shares | ₱160K | -₱0.01 | -3.13% |
| Jan 21, 2026 | ₱0.320 | ₱0.340 | ₱0.320 | 270K shares | ₱86K | -₱0.02 | -5.88% |
| Jan 20, 2026 | ₱0.340 | ₱0.340 | ₱0.310 | 390K shares | ₱124K | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱0.340 | ₱0.340 | ₱0.310 | 210K shares | ₱70K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.340 | ₱0.340 | ₱0.335 | 180K shares | ₱61K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱0.340 | ₱0.345 | ₱0.305 | 3.45M shares | ₱1.12 Million | +₱0.04 | +11.48% |
| Jan 14, 2026 | ₱0.305 | ₱0.305 | ₱0.305 | 50K shares | ₱15K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱0.305 | ₱0.310 | ₱0.305 | 1.24M shares | ₱384K | -₱0.00 | -1.61% |
| Jan 12, 2026 | ₱0.310 | ₱0.310 | ₱0.275 | 120K shares | ₱35K | +₱0.01 | +3.33% |
| Jan 09, 2026 | ₱0.300 | ₱0.305 | ₱0.285 | 30K shares | ₱9K | -₱0.00 | -1.64% |
| Jan 08, 2026 | ₱0.305 | ₱0.310 | ₱0.305 | 60K shares | ₱18K | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱0.305 | ₱0.305 | ₱0.300 | 550K shares | ₱168K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱0.305 | ₱0.305 | ₱0.270 | 250K shares | ₱74K | +₱0.02 | +7.02% |
| Jan 05, 2026 | ₱0.285 | ₱0.285 | ₱0.270 | 80K shares | ₱22K | +₱0.01 | +1.79% |
| Jan 02, 2026 | ₱0.280 | ₱0.285 | ₱0.260 | 3.03M shares | ₱793K | +₱0.01 | +3.70% |
| Dec 29, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱0.270 | ₱0.295 | ₱0.270 | 10K shares | ₱3K | -₱0.02 | -8.47% |
| Dec 22, 2025 | ₱0.295 | ₱0.295 | ₱0.290 | 10K shares | ₱3K | +₱0.01 | +1.72% |
| Dec 19, 2025 | ₱0.290 | ₱0.290 | ₱0.260 | 210K shares | ₱60K | +₱0.03 | +11.54% |
| Dec 18, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 30K shares | ₱8K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱0.260 | ₱0.290 | ₱0.260 | 60K shares | ₱16K | -₱0.03 | -10.34% |
| Dec 16, 2025 | ₱0.290 | ₱0.290 | ₱0.290 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱0.290 | ₱0.295 | ₱0.285 | 230K shares | ₱67K | -₱0.00 | -1.69% |
| Dec 12, 2025 | ₱0.295 | ₱0.295 | ₱0.275 | 150K shares | ₱43K | +₱0.02 | +7.27% |
| Dec 11, 2025 | ₱0.275 | ₱0.280 | ₱0.275 | 50K shares | ₱14K | -₱0.00 | -1.79% |
| Dec 10, 2025 | ₱0.280 | ₱0.280 | ₱0.255 | 10K shares | ₱3K | +₱0.03 | +9.80% |
| Dec 09, 2025 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱0.255 | ₱0.260 | ₱0.255 | 210K shares | ₱54K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.255 | ₱0.285 | ₱0.255 | 200K shares | ₱51K | -₱0.03 | -10.53% |
| Dec 02, 2025 | ₱0.285 | ₱0.285 | ₱0.255 | 10K shares | ₱3K | +₱0.03 | +11.76% |
| Dec 01, 2025 | ₱0.255 | ₱0.260 | ₱0.255 | 30K shares | ₱8K | -₱0.00 | -1.92% |
| Nov 28, 2025 | ₱0.260 | ₱0.280 | ₱0.260 | 1.07M shares | ₱280K | -₱0.02 | -7.14% |
| Nov 27, 2025 | ₱0.280 | ₱0.285 | ₱0.265 | 180K shares | ₱50K | -₱0.00 | -1.75% |
| Nov 26, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.285 | ₱0.285 | ₱0.275 | 70K shares | ₱20K | +₱0.01 | +3.64% |
| Nov 24, 2025 | ₱0.275 | ₱0.280 | ₱0.275 | 20K shares | ₱6K | -₱0.00 | -1.79% |
| Nov 21, 2025 | ₱0.280 | ₱0.280 | ₱0.260 | 110K shares | ₱29K | +₱0.02 | +7.69% |
| Nov 20, 2025 | ₱0.260 | ₱0.265 | ₱0.260 | 350K shares | ₱91K | -₱0.00 | -1.89% |
| Nov 19, 2025 | ₱0.265 | ₱0.265 | ₱0.260 | 200K shares | ₱53K | +₱0.01 | +1.92% |
| Nov 18, 2025 | ₱0.260 | ₱0.260 | ₱0.250 | 200K shares | ₱52K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.260 | ₱0.260 | ₱0.245 | 300K shares | ₱78K | +₱0.02 | +6.12% |
| Nov 14, 2025 | ₱0.245 | ₱0.260 | ₱0.245 | 130K shares | ₱33K | -₱0.01 | -5.77% |
| Nov 13, 2025 | ₱0.260 | ₱0.285 | ₱0.260 | 30K shares | ₱8K | -₱0.02 | -8.77% |
| Nov 12, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.285 | ₱0.285 | ₱0.260 | 110K shares | ₱31K | +₱0.03 | +9.62% |
| Nov 10, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 50K shares | ₱13K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.260 | ₱0.275 | ₱0.245 | 80K shares | ₱20K | -₱0.01 | -5.45% |
| Nov 04, 2025 | ₱0.275 | ₱0.275 | ₱0.275 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.275 | ₱0.280 | ₱0.250 | 280K shares | ₱74K | -₱0.00 | -1.79% |
| Oct 30, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 130K shares | ₱36K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.280 | ₱0.280 | ₱0.250 | 420K shares | ₱109K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.280 | ₱0.280 | ₱0.265 | 180K shares | ₱49K | +₱0.01 | +3.70% |
| Oct 27, 2025 | ₱0.270 | ₱0.290 | ₱0.270 | 470K shares | ₱131K | -₱0.01 | -3.57% |
| Oct 24, 2025 | ₱0.280 | ₱0.290 | ₱0.280 | 500K shares | ₱143K | -₱0.01 | -3.45% |
| Oct 23, 2025 | ₱0.290 | ₱0.300 | ₱0.290 | 100K shares | ₱29K | -₱0.01 | -3.33% |
| Oct 22, 2025 | ₱0.300 | ₱0.310 | ₱0.295 | 500K shares | ₱150K | -₱0.01 | -3.23% |
| Oct 21, 2025 | ₱0.310 | ₱0.320 | ₱0.295 | 990K shares | ₱301K | -₱0.01 | -3.13% |
| Oct 20, 2025 | ₱0.320 | ₱0.320 | ₱0.315 | 20K shares | ₱6K | +₱0.01 | +1.59% |
| Oct 17, 2025 | ₱0.315 | ₱0.325 | ₱0.310 | 160K shares | ₱51K | +₱0.01 | +1.61% |
| Oct 16, 2025 | ₱0.310 | ₱0.350 | ₱0.310 | 410K shares | ₱130K | -₱0.04 | -11.43% |
| Oct 15, 2025 | ₱0.350 | ₱0.350 | ₱0.330 | 30K shares | ₱11K | +₱0.02 | +6.06% |
| Oct 14, 2025 | ₱0.330 | ₱0.350 | ₱0.310 | 1.91M shares | ₱642K | +₱0.02 | +6.45% |
| Oct 13, 2025 | ₱0.310 | ₱0.310 | ₱0.300 | 10K shares | ₱3K | +₱0.01 | +3.33% |
| Oct 10, 2025 | ₱0.300 | ₱0.330 | ₱0.295 | 1.74M shares | ₱530K | -₱0.00 | -1.64% |
| Oct 09, 2025 | ₱0.305 | ₱0.310 | ₱0.300 | 90K shares | ₱28K | +₱0.01 | +1.67% |
| Oct 08, 2025 | ₱0.300 | ₱0.300 | ₱0.300 | 130K shares | ₱39K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.300 | ₱0.300 | ₱0.300 | 20K shares | ₱6K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.300 | ₱0.310 | ₱0.300 | 760K shares | ₱234K | -₱0.00 | -1.64% |
| Oct 03, 2025 | ₱0.305 | ₱0.320 | ₱0.300 | 200K shares | ₱61K | -₱0.01 | -4.69% |
| Oct 02, 2025 | ₱0.320 | ₱0.320 | ₱0.305 | 210K shares | ₱66K | +₱0.01 | +3.23% |
| Oct 01, 2025 | ₱0.310 | ₱0.320 | ₱0.310 | 500K shares | ₱155K | -₱0.01 | -3.13% |
| Sep 30, 2025 | ₱0.320 | ₱0.330 | ₱0.320 | 1.55M shares | ₱506K | -₱0.01 | -3.03% |
| Sep 29, 2025 | ₱0.330 | ₱0.340 | ₱0.330 | 180K shares | ₱59K | -₱0.01 | -2.94% |
| Sep 26, 2025 | ₱0.340 | ₱0.365 | ₱0.330 | 250K shares | ₱84K | +₱0.01 | +3.03% |
| Sep 25, 2025 | ₱0.330 | ₱0.385 | ₱0.330 | 500K shares | ₱166K | -₱0.03 | -8.33% |
| Sep 24, 2025 | ₱0.360 | ₱0.360 | ₱0.340 | 690K shares | ₱235K | +₱0.02 | +5.88% |
| Sep 23, 2025 | ₱0.340 | ₱0.340 | ₱0.340 | 20K shares | ₱7K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.340 | ₱0.355 | ₱0.340 | 30K shares | ₱10K | -₱0.01 | -4.23% |
| Sep 19, 2025 | ₱0.355 | ₱0.355 | ₱0.350 | 130K shares | ₱46K | +₱0.01 | +1.43% |
| Sep 18, 2025 | ₱0.350 | ₱0.390 | ₱0.350 | 250K shares | ₱88K | -₱0.04 | -10.26% |
| Sep 17, 2025 | ₱0.390 | ₱0.390 | ₱0.355 | 370K shares | ₱140K | +₱0.04 | +9.86% |
| Sep 16, 2025 | ₱0.355 | ₱0.375 | ₱0.350 | 290K shares | ₱107K | -₱0.02 | -5.33% |
| Sep 15, 2025 | ₱0.375 | ₱0.380 | ₱0.340 | 810K shares | ₱297K | -₱0.00 | -1.32% |
| Sep 12, 2025 | ₱0.380 | ₱0.380 | ₱0.330 | 1.15M shares | ₱401K | +₱0.03 | +7.04% |
| Sep 11, 2025 | ₱0.355 | ₱0.370 | ₱0.340 | 840K shares | ₱291K | +₱0.01 | +1.43% |
| Sep 10, 2025 | ₱0.350 | ₱0.420 | ₱0.350 | 360K shares | ₱130K | -₱0.02 | -5.41% |
| Sep 09, 2025 | ₱0.370 | ₱0.400 | ₱0.330 | 1.94M shares | ₱685K | -₱0.01 | -2.63% |
| Sep 08, 2025 | ₱0.380 | ₱0.440 | ₱0.300 | 5.28M shares | ₱1.96 Million | +₱0.10 | +26.67% |
This historical data puts the recent movement of the ECVC 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 ECVC sits within its recent range.
Price & Volume Charts
Visual representation of ECVC historical performance for the selected period
Historical Price Chart
The chart displays ECVC 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 ECVC price history for the selected period
Sep
2026
September 03, 2026
Biggest Daily Gain
₱0.390
(+41.82%)
Single-day gain of 41.82% with ₱0.16 price increase, the largest percentage rise in this period, with 6.14M shares changing hands
Aug
2026
August 20, 2026
Highest Trading Volume
₱0.345
8.34M Shares (₱2.88M total value)
Most actively traded day with 8.34M shares (₱2.88M total value) at ₱0.345 per share, indicating peak investor activity
Jan
2026
January 26, 2026
Highest Price
₱0.395
Peak price of ₱0.395 reached during this period, representing the stock's maximum value, with 6.98M shares traded and +23.44% price movement on that day
Nov
2025
November 14, 2025
Lowest Price
₱0.245
Lowest price of ₱0.245 recorded, marking the period's minimum valuation, with a -5.77% decline on that day
Oct
2025
October 16, 2025
Biggest Daily Loss
₱0.310
(-11.43%)
Single-day loss of -11.43% with ₱0.04 price decrease, the largest percentage drop in this period, with 410K shares traded during the decline
Historical Insights
Statistical analysis of ECVC price movements for the selected period
Long-Term Trend (MA200)
Bullish
ECVC is trading 25.44% above the 200-day Moving Average (₱0.280). This level often acts as dynamic support during uptrends.
Price Volatility
High
ECVC showed high volatility with a standard deviation of 5.61% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from September 08, 2025 to September 08, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, ECVC recorded 70 positive days, 94 negative days, and 80 unchanged days, resulting in a win rate of 28.7% for the period.
Average Daily Change
+0.21%
The stock demonstrated an average daily change of +0.21%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.15
The trading range spread for ECVC was ₱0.15, 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 ECVC by sector and industry.
Historical Price Data FAQs
Common questions about ECVC stock price history page
What is the ECVC stock price history page?
The ECVC stock price history page provides comprehensive historical trading data for East Coast Vulcan Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ECVC's 52-week trading range?
ECVC has traded between ₱0.25 and ₱0.40 over the past 52 weeks for East Coast Vulcan Corporation, representing a price range of 61.2%. Currently trading at ₱0.36, the stock is 44.9% above its 52-week low and 10.1% below its 52-week high.
How has ECVC performed year-to-date (YTD)?
Year-to-date in 2026, ECVC has gained 26.8% from ₱0.28 to ₱0.36 for East Coast Vulcan Corporation. The stock reached a YTD high of ₱0.40 and a low of ₱0.25.
What is ECVC's 50-day moving average (MA50)?
The 50-day moving average for East Coast Vulcan Corporation (ECVC) is ₱0.28. The stock is currently trading above this level at ₱0.36, which is 27.3% above the 50-day MA.
What is ECVC's 200-day moving average (MA200)?
The 200-day moving average for East Coast Vulcan Corporation (ECVC) is ₱0.28. The stock is currently trading above this key long-term indicator at ₱0.36, which is 25.4% above the 200-day MA.