- 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)
344K
Daily Average
Most Traded (1Y)
6.98M
January 26, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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
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
Jan
2026
January 26, 2026
Highest Trading Volume
₱0.395
6.98M Shares (₱2.76M total value)
Most actively traded day with 6.98M shares (₱2.76M total value) at ₱0.395 per share, indicating peak investor activity
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 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
Historical Insights
Statistical analysis of ECVC price movements for the selected period
Long-Term Trend (MA200)
Bullish
ECVC is trading 6.17% above the 200-day Moving Average (₱0.300). This level often acts as dynamic support during uptrends.
Price Volatility
High
ECVC showed high volatility with a standard deviation of 4.68% 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 February 17, 2025 to February 17, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, ECVC recorded 67 positive days, 78 negative days, and 99 unchanged days, resulting in a win rate of 27.5% for the period.
Average Daily Change
+0.11%
The stock demonstrated an average daily change of +0.11%, 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 ₱0.32, the stock is 30.6% above its 52-week low and 19.0% below its 52-week high.
How has ECVC performed year-to-date (YTD)?
Year-to-date in 2026, ECVC has gained 14.3% from ₱0.28 to ₱0.32 for East Coast Vulcan Corporation. The stock reached a YTD high of ₱0.40 and a low of ₱0.28.
What is ECVC's 50-day moving average (MA50)?
The 50-day moving average for East Coast Vulcan Corporation (ECVC) is ₱0.30. The stock is currently trading above this level at ₱0.32, which is 5.6% 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 ₱0.30. The stock is currently trading above this key long-term indicator at ₱0.32, which is 6.2% above the 200-day MA.