ECVC Stock Price History - East Coast Vulcan Corporation

Advanced Filters
Best Day
₱0.390
September 17, 2025
Worst Day
₱0.300
October 10, 2025
Average Volume
486.8K
Daily Average
Most Traded
1.7M
October 10, 2025
Date Close High Low Volume Value Change Change %
Oct 10, 2025 ₱0.300 ₱0.330 ₱0.295 1,740,000 ₱530,150.00 -0.00 -1.64%
Oct 09, 2025 ₱0.305 ₱0.310 ₱0.300 90,000 ₱27,750.00 +0.01 +1.67%
Oct 08, 2025 ₱0.300 ₱0.300 ₱0.300 130,000 ₱39,000.00 0.00 0.00%
Oct 07, 2025 ₱0.300 ₱0.300 ₱0.300 20,000 ₱6,000.00 0.00 0.00%
Oct 06, 2025 ₱0.300 ₱0.310 ₱0.300 760,000 ₱233,500.00 -0.00 -1.64%
Oct 03, 2025 ₱0.305 ₱0.320 ₱0.300 200,000 ₱60,550.00 -0.01 -4.69%
Oct 02, 2025 ₱0.320 ₱0.320 ₱0.305 210,000 ₱65,900.00 +0.01 +3.23%
Oct 01, 2025 ₱0.310 ₱0.320 ₱0.310 500,000 ₱155,250.00 -0.01 -3.13%
Sep 30, 2025 ₱0.320 ₱0.330 ₱0.320 1,550,000 ₱505,650.00 -0.01 -3.03%
Sep 29, 2025 ₱0.330 ₱0.340 ₱0.330 180,000 ₱59,400.00 -0.01 -2.94%
Sep 26, 2025 ₱0.340 ₱0.365 ₱0.330 250,000 ₱84,350.00 +0.01 +3.03%
Sep 25, 2025 ₱0.330 ₱0.385 ₱0.330 500,000 ₱165,950.00 -0.03 -8.33%
Sep 24, 2025 ₱0.360 ₱0.360 ₱0.340 690,000 ₱235,400.00 +0.02 +5.88%
Sep 23, 2025 ₱0.340 ₱0.340 ₱0.340 20,000 ₱6,800.00 0.00 0.00%
Sep 22, 2025 ₱0.340 ₱0.355 ₱0.340 30,000 ₱10,200.00 -0.01 -4.23%
Sep 19, 2025 ₱0.355 ₱0.355 ₱0.350 130,000 ₱45,750.00 +0.01 +1.43%
Sep 18, 2025 ₱0.350 ₱0.390 ₱0.350 250,000 ₱88,100.00 -0.04 -10.26%
Sep 17, 2025 ₱0.390 ₱0.390 ₱0.355 370,000 ₱139,700.00 +0.04 +9.86%
Sep 16, 2025 ₱0.355 ₱0.375 ₱0.350 290,000 ₱107,250.00 -0.02 -5.33%
Sep 15, 2025 ₱0.375 ₱0.380 ₱0.340 810,000 ₱297,050.00 -0.00 -1.32%
Sep 12, 2025 ₱0.380 ₱0.380 ₱0.330 1,150,000 ₱401,000.00 +0.03 +7.04%
Sep 11, 2025 ₱0.355 ₱0.370 ₱0.340 840,000 ₱291,100.00 +0.01 +1.43%
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