ECVC Stock Price History - East Coast Vulcan Corporation

Best Day

₱0.390

September 17, 2025

Worst Day

₱0.245

November 14, 2025

Average Volume

279K

Daily Average

Most Traded

5.28M

September 08, 2025

Historical price data for ECVC stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱0.260	₱0.265	₱0.260	200K shares	₱52K	-₱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%
Sep 05, 2025	₱0.300	₱0.305	₱0.290	3.78M shares	₱1.10 Million	+₱0.01	+3.45%
Sep 04, 2025	₱0.290	₱0.305	₱0.290	2.16M shares	₱628K	-₱0.01	-3.33%
Sep 03, 2025	₱0.300	₱0.300	₱0.290	50K shares	₱15K	+₱0.01	+3.45%
Sep 02, 2025	₱0.290	₱0.290	₱0.290	0	₱0	₱0.00	0.00%
Sep 01, 2025	₱0.290	₱0.295	₱0.290	70K shares	₱21K	₱0.00	0.00%
Aug 29, 2025	₱0.290	₱0.310	₱0.290	30K shares	₱9K	-₱0.02	-6.45%
Aug 28, 2025	₱0.310	₱0.310	₱0.310	0	₱0	₱0.00	0.00%
Aug 27, 2025	₱0.310	₱0.310	₱0.310	10K shares	₱3K	₱0.00	0.00%
Aug 26, 2025	₱0.310	₱0.325	₱0.310	10K shares	₱3K	-₱0.01	-4.62%
Aug 22, 2025	₱0.325	₱0.325	₱0.325	0	₱0	₱0.00	0.00%
Aug 20, 2025	₱0.325	₱0.330	₱0.325	10K shares	₱3K	-₱0.00	-1.52%
Aug 19, 2025	₱0.330	₱0.330	₱0.310	60K shares	₱20K	+₱0.02	+6.45%
Aug 18, 2025	₱0.310	₱0.330	₱0.295	50K shares	₱15K	-₱0.02	-6.06%
Aug 15, 2025	₱0.330	₱0.330	₱0.330	0	₱0	₱0.00	0.00%
Aug 14, 2025	₱0.330	₱0.330	₱0.330	0	₱0	₱0.00	0.00%
Aug 13, 2025	₱0.330	₱0.330	₱0.300	10K shares	₱3K	+₱0.03	+10.00%
Aug 12, 2025	₱0.300	₱0.300	₱0.300	0	₱0	₱0.00	0.00%
Aug 11, 2025	₱0.300	₱0.300	₱0.300	200K shares	₱60K	₱0.00	0.00%
Aug 08, 2025	₱0.300	₱0.300	₱0.300	0	₱0	₱0.00	0.00%
Aug 07, 2025	₱0.300	₱0.330	₱0.300	250K shares	₱75K	₱0.00	0.00%
Aug 06, 2025	₱0.300	₱0.300	₱0.300	0	₱0	₱0.00	0.00%
Aug 05, 2025	₱0.300	₱0.310	₱0.300	140K shares	₱42K	-₱0.01	-3.23%
Aug 04, 2025	₱0.310	₱0.335	₱0.300	450K shares	₱146K	+₱0.01	+3.33%
Aug 01, 2025	₱0.300	₱0.300	₱0.300	0	₱0	₱0.00	0.00%
Jul 31, 2025	₱0.300	₱0.300	₱0.300	0	₱0	₱0.00	0.00%
Jul 30, 2025	₱0.300	₱0.300	₱0.300	250K shares	₱75K	₱0.00	0.00%
Jul 29, 2025	₱0.300	₱0.300	₱0.300	120K shares	₱36K	₱0.00	0.00%
Jul 28, 2025	₱0.300	₱0.315	₱0.300	70K shares	₱22K	-₱0.01	-4.76%
Jul 25, 2025	₱0.315	₱0.315	₱0.300	10K shares	₱3K	+₱0.02	+5.00%
Jul 24, 2025	₱0.300	₱0.300	₱0.300	40K shares	₱12K	₱0.00	0.00%
Jul 23, 2025	₱0.300	₱0.300	₱0.300	80K shares	₱24K	₱0.00	0.00%
Jul 22, 2025	₱0.300	₱0.300	₱0.300	0	₱0	₱0.00	0.00%
Jul 21, 2025	₱0.300	₱0.300	₱0.290	10K shares	₱3K	+₱0.01	+3.45%
Jul 18, 2025	₱0.290	₱0.300	₱0.290	50K shares	₱15K	-₱0.01	-3.33%
Jul 17, 2025	₱0.300	₱0.300	₱0.300	50K shares	₱15K	₱0.00	0.00%
Jul 16, 2025	₱0.300	₱0.300	₱0.300	0	₱0	₱0.00	0.00%
Jul 15, 2025	₱0.300	₱0.300	₱0.295	90K shares	₱27K	+₱0.01	+1.69%
Jul 14, 2025	₱0.295	₱0.295	₱0.295	0	₱0	₱0.00	0.00%
Jul 11, 2025	₱0.295	₱0.295	₱0.290	140K shares	₱41K	+₱0.01	+1.72%
Jul 10, 2025	₱0.290	₱0.290	₱0.280	30K shares	₱9K	+₱0.01	+3.57%
Jul 09, 2025	₱0.280	₱0.280	₱0.275	70K shares	₱20K	+₱0.01	+1.82%
Jul 08, 2025	₱0.275	₱0.275	₱0.275	0	₱0	₱0.00	0.00%
Jul 07, 2025	₱0.275	₱0.275	₱0.275	120K shares	₱33K	₱0.00	0.00%
Jul 04, 2025	₱0.275	₱0.275	₱0.275	140K shares	₱39K	₱0.00	0.00%
Jul 03, 2025	₱0.275	₱0.280	₱0.275	230K shares	₱63K	-₱0.00	-1.79%
Jul 02, 2025	₱0.280	₱0.295	₱0.275	50K shares	₱14K	-₱0.01	-5.08%
Jul 01, 2025	₱0.295	₱0.295	₱0.295	20K shares	₱6K	₱0.00	0.00%
Jun 30, 2025	₱0.295	₱0.295	₱0.295	600K shares	₱177K	₱0.00	0.00%
Jun 27, 2025	₱0.295	₱0.295	₱0.295	10K shares	₱3K	₱0.00	0.00%
Jun 26, 2025	₱0.295	₱0.295	₱0.295	170K shares	₱50K	₱0.00	0.00%
Jun 25, 2025	₱0.295	₱0.295	₱0.290	170K shares	₱50K	+₱0.01	+1.72%
Jun 24, 2025	₱0.290	₱0.295	₱0.275	130K shares	₱38K	+₱0.02	+5.45%
Jun 23, 2025	₱0.275	₱0.290	₱0.275	390K shares	₱111K	₱0.00	0.00%
Jun 20, 2025	₱0.275	₱0.300	₱0.275	50K shares	₱14K	-₱0.02	-8.33%
Jun 19, 2025	₱0.300	₱0.300	₱0.300	0	₱0	₱0.00	0.00%
Jun 18, 2025	₱0.300	₱0.300	₱0.275	30K shares	₱9K	+₱0.01	+3.45%
Jun 17, 2025	₱0.290	₱0.300	₱0.290	40K shares	₱12K	-₱0.01	-3.33%
Jun 16, 2025	₱0.300	₱0.300	₱0.290	20K shares	₱6K	+₱0.01	+3.45%
Jun 13, 2025	₱0.290	₱0.290	₱0.290	0	₱0	₱0.00	0.00%
Jun 11, 2025	₱0.290	₱0.295	₱0.290	310K shares	₱90K	-₱0.00	-1.69%
Jun 10, 2025	₱0.295	₱0.295	₱0.290	20K shares	₱6K	+₱0.01	+1.72%
Jun 09, 2025	₱0.290	₱0.290	₱0.290	20K shares	₱6K	₱0.00	0.00%
Jun 05, 2025	₱0.290	₱0.290	₱0.290	190K shares	₱55K	-₱0.01	-3.33%
Jun 04, 2025	₱0.300	₱0.300	₱0.300	0	₱0	₱0.00	0.00%
Jun 03, 2025	₱0.300	₱0.300	₱0.275	710K shares	₱201K	+₱0.02	+5.26%
Jun 02, 2025	₱0.285	₱0.285	₱0.285	1.22M shares	₱350K	₱0.00	0.00%
May 30, 2025	₱0.285	₱0.295	₱0.285	270K shares	₱78K	-₱0.00	-1.72%
May 29, 2025	₱0.290	₱0.300	₱0.290	290K shares	₱85K	₱0.00	0.00%
May 28, 2025	₱0.290	₱0.290	₱0.290	10K shares	₱3K	₱0.00	0.00%
May 27, 2025	₱0.290	₱0.300	₱0.285	690K shares	₱197K	+₱0.01	+1.75%
May 26, 2025	₱0.285	₱0.290	₱0.285	10K shares	₱3K	-₱0.00	-1.72%
May 23, 2025	₱0.290	₱0.290	₱0.290	0	₱0	₱0.00	0.00%
May 22, 2025	₱0.290	₱0.290	₱0.290	300K shares	₱87K	₱0.00	0.00%
May 21, 2025	₱0.290	₱0.290	₱0.290	310K shares	₱90K	₱0.00	0.00%
May 20, 2025	₱0.290	₱0.290	₱0.290	0	₱0	₱0.00	0.00%
May 19, 2025	₱0.290	₱0.305	₱0.290	560K shares	₱163K	-₱0.01	-4.92%
May 16, 2025	₱0.305	₱0.305	₱0.305	0	₱0	₱0.00	0.00%
May 15, 2025	₱0.305	₱0.305	₱0.305	0	₱0	₱0.00	0.00%
May 14, 2025	₱0.305	₱0.305	₱0.305	0	₱0	₱0.00	0.00%
May 13, 2025	₱0.305	₱0.305	₱0.305	0	₱0	₱0.00	0.00%
May 09, 2025	₱0.305	₱0.305	₱0.305	0	₱0	₱0.00	0.00%
May 08, 2025	₱0.305	₱0.305	₱0.305	0	₱0	₱0.00	0.00%
May 07, 2025	₱0.305	₱0.305	₱0.305	0	₱0	₱0.00	0.00%
May 06, 2025	₱0.305	₱0.310	₱0.290	200K shares	₱60K	+₱0.02	+5.17%
May 05, 2025	₱0.290	₱0.295	₱0.290	270K shares	₱79K	₱0.00	0.00%
May 02, 2025	₱0.290	₱0.295	₱0.290	1.16M shares	₱341K	-₱0.00	-1.69%
Apr 30, 2025	₱0.295	₱0.295	₱0.295	550K shares	₱162K	₱0.00	0.00%
Apr 29, 2025	₱0.295	₱0.295	₱0.295	0	₱0	₱0.00	0.00%
Apr 28, 2025	₱0.295	₱0.295	₱0.295	150K shares	₱44K	₱0.00	0.00%
Apr 25, 2025	₱0.295	₱0.300	₱0.295	30K shares	₱9K	-₱0.00	-1.67%
Apr 24, 2025	₱0.300	₱0.300	₱0.300	60K shares	₱18K	₱0.00	0.00%
Apr 23, 2025	₱0.300	₱0.300	₱0.295	30K shares	₱9K	+₱0.01	+1.69%
Apr 22, 2025	₱0.295	₱0.295	₱0.295	0	₱0	₱0.00	0.00%
Apr 21, 2025	₱0.295	₱0.300	₱0.295	20K shares	₱6K	-₱0.00	-1.67%
Apr 16, 2025	₱0.300	₱0.300	₱0.300	0	₱0	₱0.00	0.00%
Apr 15, 2025	₱0.300	₱0.300	₱0.295	20K shares	₱6K	+₱0.01	+1.69%
Apr 14, 2025	₱0.295	₱0.300	₱0.295	20K shares	₱6K	-₱0.00	-1.67%
Apr 11, 2025	₱0.300	₱0.300	₱0.300	80K shares	₱24K	₱0.00	0.00%
Apr 10, 2025	₱0.300	₱0.300	₱0.300	0	₱0	₱0.00	0.00%
Apr 08, 2025	₱0.300	₱0.300	₱0.300	70K shares	₱21K	₱0.00	0.00%
Apr 07, 2025	₱0.300	₱0.305	₱0.300	60K shares	₱18K	-₱0.00	-1.64%
Apr 04, 2025	₱0.305	₱0.325	₱0.300	60K shares	₱19K	+₱0.01	+1.67%
Apr 03, 2025	₱0.300	₱0.315	₱0.300	10K shares	₱3K	-₱0.01	-4.76%
Apr 02, 2025	₱0.315	₱0.315	₱0.315	0	₱0	₱0.00	0.00%
Mar 31, 2025	₱0.315	₱0.325	₱0.315	110K shares	₱36K	-₱0.01	-3.08%
Mar 28, 2025	₱0.325	₱0.330	₱0.325	60K shares	₱20K	-₱0.00	-1.52%
Mar 27, 2025	₱0.330	₱0.330	₱0.330	280K shares	₱92K	₱0.00	0.00%
Mar 26, 2025	₱0.330	₱0.330	₱0.330	70K shares	₱23K	₱0.00	0.00%
Mar 25, 2025	₱0.330	₱0.330	₱0.330	190K shares	₱63K	₱0.00	0.00%
Mar 24, 2025	₱0.330	₱0.330	₱0.330	10K shares	₱3K	₱0.00	0.00%
Mar 21, 2025	₱0.330	₱0.330	₱0.325	230K shares	₱76K	₱0.00	0.00%
Mar 20, 2025	₱0.330	₱0.330	₱0.330	100K shares	₱33K	₱0.00	0.00%
Mar 19, 2025	₱0.330	₱0.330	₱0.330	40K shares	₱13K	₱0.00	0.00%
Mar 18, 2025	₱0.330	₱0.330	₱0.330	260K shares	₱86K	₱0.00	0.00%
Mar 17, 2025	₱0.330	₱0.330	₱0.325	150K shares	₱50K	+₱0.01	+1.54%
Mar 14, 2025	₱0.325	₱0.330	₱0.325	250K shares	₱81K	-₱0.00	-1.52%
Mar 13, 2025	₱0.330	₱0.350	₱0.325	390K shares	₱135K	+₱0.01	+1.54%
Mar 12, 2025	₱0.325	₱0.325	₱0.325	1.97M shares	₱640K	₱0.00	0.00%
Mar 11, 2025	₱0.325	₱0.325	₱0.320	430K shares	₱140K	+₱0.01	+1.56%
Mar 10, 2025	₱0.320	₱0.340	₱0.310	1.18M shares	₱380K	+₱0.01	+3.23%
Mar 07, 2025	₱0.310	₱0.310	₱0.300	10K shares	₱3K	+₱0.01	+3.33%
Mar 06, 2025	₱0.300	₱0.305	₱0.300	1.78M shares	₱538K	-₱0.00	-1.64%
Mar 05, 2025	₱0.305	₱0.305	₱0.305	230K shares	₱70K	₱0.00	0.00%
Mar 04, 2025	₱0.305	₱0.310	₱0.305	340K shares	₱105K	-₱0.00	-1.61%
Mar 03, 2025	₱0.310	₱0.325	₱0.310	110K shares	₱34K	-₱0.01	-4.62%
Feb 28, 2025	₱0.325	₱0.330	₱0.325	260K shares	₱86K	-₱0.00	-1.52%
Feb 27, 2025	₱0.330	₱0.340	₱0.330	280K shares	₱94K	-₱0.01	-2.94%
Feb 26, 2025	₱0.340	₱0.350	₱0.340	130K shares	₱44K	-₱0.01	-2.86%
Feb 25, 2025	₱0.350	₱0.385	₱0.350	110K shares	₱39K	-₱0.03	-9.09%
Feb 24, 2025	₱0.385	₱0.385	₱0.385	0	₱0	₱0.00	0.00%
Feb 21, 2025	₱0.385	₱0.385	₱0.375	300K shares	₱114K	+₱0.01	+2.67%
Feb 20, 2025	₱0.375	₱0.375	₱0.375	0	₱0	₱0.00	0.00%
Feb 19, 2025	₱0.375	₱0.375	₱0.365	490K shares	₱181K	+₱0.01	+2.74%
Feb 18, 2025	₱0.365	₱0.365	₱0.295	3.30M shares	₱1.16 Million	+₱0.09	+23.73%
Feb 17, 2025	₱0.295	₱0.315	₱0.295	20K shares	₱6K	-₱0.02	-6.35%
Feb 14, 2025	₱0.315	₱0.315	₱0.315	0	₱0	₱0.00	0.00%
Feb 13, 2025	₱0.315	₱0.315	₱0.300	10K shares	₱3K	+₱0.02	+5.00%
Feb 12, 2025	₱0.300	₱0.300	₱0.300	180K shares	₱54K	₱0.00	0.00%
Feb 11, 2025	₱0.300	₱0.305	₱0.300	110K shares	₱33K	-₱0.02	-6.25%
Feb 10, 2025	₱0.320	₱0.320	₱0.320	0	₱0	₱0.00	0.00%
Feb 07, 2025	₱0.320	₱0.320	₱0.320	0	₱0	₱0.00	0.00%
Feb 06, 2025	₱0.320	₱0.320	₱0.300	20K shares	₱6K	+₱0.02	+6.67%
Feb 05, 2025	₱0.300	₱0.310	₱0.300	20K shares	₱6K	₱0.00	0.00%
Feb 04, 2025	₱0.300	₱0.300	₱0.300	60K shares	₱18K	₱0.00	0.00%
Feb 03, 2025	₱0.300	₱0.300	₱0.295	490K shares	₱146K	₱0.00	0.00%
Jan 31, 2025	₱0.300	₱0.305	₱0.300	50K shares	₱15K	₱0.00	0.00%
Jan 30, 2025	₱0.300	₱0.305	₱0.300	410K shares	₱124K	-₱0.00	-1.64%
Jan 28, 2025	₱0.305	₱0.320	₱0.305	70K shares	₱22K	-₱0.01	-4.69%
Jan 27, 2025	₱0.320	₱0.320	₱0.310	60K shares	₱19K	+₱0.01	+3.23%
Jan 24, 2025	₱0.310	₱0.310	₱0.305	90K shares	₱28K	₱0.00	0.00%
Jan 23, 2025	₱0.310	₱0.330	₱0.310	300K shares	₱93K	-₱0.02	-6.06%
Jan 22, 2025	₱0.330	₱0.330	₱0.310	90K shares	₱28K	-₱0.01	-2.94%
Jan 21, 2025	₱0.340	₱0.340	₱0.325	10K shares	₱3K	+₱0.02	+4.62%
Jan 20, 2025	₱0.325	₱0.325	₱0.305	110K shares	₱34K	+₱0.02	+6.56%
Jan 17, 2025	₱0.305	₱0.315	₱0.305	500K shares	₱153K	₱0.00	0.00%
Jan 16, 2025	₱0.305	₱0.315	₱0.305	380K shares	₱118K	-₱0.01	-4.69%
Jan 15, 2025	₱0.320	₱0.320	₱0.320	0	₱0	₱0.00	0.00%
Jan 14, 2025	₱0.320	₱0.320	₱0.300	170K shares	₱53K	+₱0.02	+6.67%
Jan 13, 2025	₱0.300	₱0.310	₱0.295	50K shares	₱15K	+₱0.01	+1.69%
Jan 10, 2025	₱0.295	₱0.305	₱0.295	60K shares	₱18K	-₱0.01	-3.28%
Jan 09, 2025	₱0.305	₱0.305	₱0.305	30K shares	₱9K	+₱0.02	+5.17%
Jan 08, 2025	₱0.290	₱0.315	₱0.290	180K shares	₱56K	-₱0.02	-6.45%
Jan 07, 2025	₱0.310	₱0.310	₱0.310	20K shares	₱6K	₱0.00	0.00%
Jan 06, 2025	₱0.310	₱0.315	₱0.290	440K shares	₱129K	-₱0.00	-1.59%
Jan 03, 2025	₱0.315	₱0.315	₱0.300	250K shares	₱76K	₱0.00	0.00%
Jan 02, 2025	₱0.315	₱0.315	₱0.310	360K shares	₱113K	+₱0.01	+1.61%
Dec 27, 2024	₱0.310	₱0.310	₱0.295	560K shares	₱170K	+₱0.02	+5.08%
Dec 26, 2024	₱0.295	₱0.295	₱0.290	400K shares	₱118K	+₱0.01	+1.72%
Dec 23, 2024	₱0.290	₱0.290	₱0.265	60K shares	₱17K	+₱0.03	+9.43%
Dec 20, 2024	₱0.265	₱0.265	₱0.260	20K shares	₱5K	+₱0.01	+1.92%
Dec 19, 2024	₱0.260	₱0.275	₱0.260	400K shares	₱104K	-₱0.01	-5.45%
Dec 18, 2024	₱0.275	₱0.280	₱0.275	210K shares	₱58K	₱0.00	0.00%
Dec 17, 2024	₱0.275	₱0.300	₱0.270	1.40M shares	₱389K	-₱0.02	-8.33%
Dec 16, 2024	₱0.300	₱0.305	₱0.300	10K shares	₱3K	-₱0.00	-1.64%
Dec 13, 2024	₱0.305	₱0.305	₱0.285	30K shares	₱9K	-₱0.00	-1.61%
Dec 12, 2024	₱0.310	₱0.330	₱0.280	1.25M shares	₱359K	-₱0.02	-6.06%
Dec 11, 2024	₱0.330	₱0.370	₱0.310	1.30M shares	₱443K	-₱0.04	-10.81%
Dec 10, 2024	₱0.370	₱0.370	₱0.370	50K shares	₱19K	₱0.00	0.00%
Dec 09, 2024	₱0.370	₱0.375	₱0.370	30K shares	₱11K	₱0.00	0.00%
Dec 06, 2024	₱0.370	₱0.370	₱0.370	50K shares	₱19K	₱0.00	0.00%
Dec 05, 2024	₱0.370	₱0.370	₱0.360	220K shares	₱79K	+₱0.01	+1.37%
Dec 04, 2024	₱0.365	₱0.365	₱0.360	40K shares	₱15K	+₱0.01	+1.39%
Dec 03, 2024	₱0.360	₱0.360	₱0.360	0	₱0	₱0.00	0.00%
Dec 02, 2024	₱0.360	₱0.380	₱0.360	150K shares	₱54K	-₱0.02	-5.26%
Nov 29, 2024	₱0.380	₱0.380	₱0.360	130K shares	₱47K	₱0.00	0.00%
Nov 28, 2024	₱0.380	₱0.380	₱0.370	30K shares	₱11K	+₱0.01	+2.70%
Nov 27, 2024	₱0.370	₱0.385	₱0.370	250K shares	₱93K	-₱0.01	-3.90%
Nov 26, 2024	₱0.385	₱0.385	₱0.385	0	₱0	₱0.00	0.00%
Nov 25, 2024	₱0.385	₱0.385	₱0.385	50K shares	₱19K	₱0.00	0.00%
Nov 22, 2024	₱0.385	₱0.385	₱0.380	180K shares	₱69K	+₱0.01	+1.32%
Nov 21, 2024	₱0.380	₱0.380	₱0.360	20K shares	₱8K	+₱0.02	+5.56%
Nov 20, 2024	₱0.360	₱0.380	₱0.360	170K shares	₱64K	-₱0.02	-5.26%

Advanced Filters

Narrow down the ECVC historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of ECVC historical performance

The price chart displays ECVC closing prices along with daily high and low ranges, helping identify price trends and support levels. 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

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

Sep

2025

September 17, 2025

Highest Price

₱0.390

Peak price of ₱0.390 reached during this period, representing the stock's maximum value, with 370K shares traded and +9.86% price movement on that day

Sep

2025

September 08, 2025

Biggest Daily Gain

₱0.380 (+26.67%)

Single-day gain of 26.67% with ₱0.10 price increase, the largest percentage rise in this period, with 5.28M shares changing hands

Sep

2025

September 08, 2025

Highest Trading Volume

₱0.380 5.28M Shares (₱2.01M total value)

Most actively traded day with 5.28M shares (₱2.01M total value) at ₱0.380 per share, indicating peak investor activity

Historical Insights

Statistical analysis of ECVC price movements

Price Volatility

High

ECVC showed high volatility with a standard deviation of 4.14% 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 November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, ECVC recorded 66 positive days, 76 negative days, and 103 unchanged days, resulting in a win rate of 26.9% for the period.

Average Daily Change

-0.07%

The stock demonstrated an average daily change of -0.07%, reflecting negative average daily performance with downward pressure during this timeframe.

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 company group

CHP Cemex Holdings Philippines, Inc. ₱1.03 0.98%

MWIDE Megawide Construction Corporation ₱2.76 0.00%

PHN Phinma Corporation ₱16.38 0.00%

EEI EEI Corporation ₱2.89 3.96%

CA Concrete Aggregates Corp. "A" ₱53.00 0.00%

PNC Philippine National Construction Corporation ₱4.90 0.00%

T TKC Metals Corporation ₱0.315 0.00%

CAB Concrete Aggregates Corp. "B" ₱53.65 0.00%

Historical Price Data FAQs

Common questions about ECVC stock price history

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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for ECVC historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in ECVC insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for ECVC?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for ECVC historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for ECVC?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

ECVC Stock Price History - East Coast Vulcan Corporation

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs