ECVC Stock Price History - East Coast Vulcan Corporation

Advanced Filters
Best Day
₱0.315
July 25, 2025
Worst Day
₱0.275
July 08, 2025
Average Volume
82.9K
Daily Average
Most Traded
600.0K
June 30, 2025
Date Close High Low Volume Value Change Change %
Jul 25, 2025 ₱0.315 ₱0.315 ₱0.300 10,000 ₱3,150.00 +0.02 +5.00%
Jul 24, 2025 ₱0.300 ₱0.300 ₱0.300 40,000 ₱12,000.00 0.00 0.00%
Jul 23, 2025 ₱0.300 ₱0.300 ₱0.300 80,000 ₱24,000.00 0.00 0.00%
Jul 22, 2025 ₱0.300 ₱0.300 ₱0.300 0 ₱0.00 0.00 0.00%
Jul 21, 2025 ₱0.300 ₱0.300 ₱0.290 10,000 ₱3,000.00 +0.01 +3.45%
Jul 18, 2025 ₱0.290 ₱0.300 ₱0.290 50,000 ₱14,500.00 -0.01 -3.33%
Jul 17, 2025 ₱0.300 ₱0.300 ₱0.300 50,000 ₱15,000.00 0.00 0.00%
Jul 16, 2025 ₱0.300 ₱0.300 ₱0.300 0 ₱0.00 0.00 0.00%
Jul 15, 2025 ₱0.300 ₱0.300 ₱0.295 90,000 ₱27,000.00 +0.01 +1.69%
Jul 14, 2025 ₱0.295 ₱0.295 ₱0.295 0 ₱0.00 0.00 0.00%
Jul 11, 2025 ₱0.295 ₱0.295 ₱0.290 140,000 ₱41,300.00 +0.01 +1.72%
Jul 10, 2025 ₱0.290 ₱0.290 ₱0.280 30,000 ₱8,700.00 +0.01 +3.57%
Jul 09, 2025 ₱0.280 ₱0.280 ₱0.275 70,000 ₱19,500.00 +0.01 +1.82%
Jul 08, 2025 ₱0.275 ₱0.275 ₱0.275 0 ₱0.00 0.00 0.00%
Jul 07, 2025 ₱0.275 ₱0.275 ₱0.275 120,000 ₱33,000.00 0.00 0.00%
Jul 04, 2025 ₱0.275 ₱0.275 ₱0.275 140,000 ₱38,500.00 0.00 0.00%
Jul 03, 2025 ₱0.275 ₱0.280 ₱0.275 230,000 ₱63,250.00 -0.00 -1.79%
Jul 02, 2025 ₱0.280 ₱0.295 ₱0.275 50,000 ₱13,900.00 -0.01 -5.08%
Jul 01, 2025 ₱0.295 ₱0.295 ₱0.295 20,000 ₱5,900.00 0.00 0.00%
Jun 30, 2025 ₱0.295 ₱0.295 ₱0.295 600,000 ₱177,000.00 0.00 0.00%
Jun 27, 2025 ₱0.295 ₱0.295 ₱0.295 10,000 ₱2,950.00 0.00 0.00%
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.

Reset Filters
 
Explore the Philippine Stocks