EVER Stock Price History - Ever-Gotesco Resources and Holdings, Inc.
Best Day (1Y)
₱0.285
May 20, 2025
Worst Day (1Y)
₱0.197
October 28, 2025
Average Volume (1Y)
161K
Daily Average
Most Traded (1Y)
2.74M
May 21, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.200 | ₱0.200 | ₱0.197 | 70K shares | ₱14K | +₱0.00 | +1.52% |
| Oct 28, 2025 | ₱0.197 | ₱0.205 | ₱0.192 | 530K shares | ₱102K | -₱0.01 | -3.90% |
| Oct 27, 2025 | ₱0.205 | ₱0.205 | ₱0.203 | 40K shares | ₱8K | +₱0.00 | +0.99% |
| Oct 24, 2025 | ₱0.203 | ₱0.206 | ₱0.200 | 110K shares | ₱22K | -₱0.00 | -1.46% |
| Oct 23, 2025 | ₱0.206 | ₱0.206 | ₱0.201 | 60K shares | ₱12K | +₱0.00 | +0.49% |
| Oct 22, 2025 | ₱0.205 | ₱0.206 | ₱0.200 | 30K shares | ₱6K | -₱0.00 | -0.49% |
| Oct 21, 2025 | ₱0.206 | ₱0.207 | ₱0.198 | 110K shares | ₱22K | -₱0.00 | -0.48% |
| Oct 20, 2025 | ₱0.207 | ₱0.207 | ₱0.202 | 60K shares | ₱12K | +₱0.00 | +0.49% |
| Oct 17, 2025 | ₱0.206 | ₱0.212 | ₱0.198 | 220K shares | ₱45K | +₱0.01 | +3.00% |
| Oct 16, 2025 | ₱0.200 | ₱0.210 | ₱0.200 | 20K shares | ₱4K | -₱0.01 | -4.76% |
| Oct 15, 2025 | ₱0.210 | ₱0.211 | ₱0.210 | 160K shares | ₱33K | -₱0.00 | -0.47% |
| Oct 14, 2025 | ₱0.211 | ₱0.211 | ₱0.211 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.211 | ₱0.211 | ₱0.211 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.211 | ₱0.217 | ₱0.200 | 1.06M shares | ₱213K | -₱0.01 | -2.76% |
| Oct 09, 2025 | ₱0.217 | ₱0.220 | ₱0.200 | 700K shares | ₱146K | -₱0.00 | -1.36% |
| Oct 08, 2025 | ₱0.220 | ₱0.220 | ₱0.218 | 50K shares | ₱11K | +₱0.00 | +0.92% |
| Oct 07, 2025 | ₱0.218 | ₱0.218 | ₱0.215 | 40K shares | ₱9K | +₱0.00 | +1.40% |
| Oct 06, 2025 | ₱0.215 | ₱0.215 | ₱0.214 | 50K shares | ₱11K | +₱0.00 | +0.47% |
| Oct 03, 2025 | ₱0.214 | ₱0.214 | ₱0.214 | 50K shares | ₱11K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.214 | ₱0.219 | ₱0.205 | 310K shares | ₱64K | -₱0.00 | -2.28% |
| Oct 01, 2025 | ₱0.219 | ₱0.219 | ₱0.218 | 20K shares | ₱4K | +₱0.00 | +0.46% |
| Sep 30, 2025 | ₱0.218 | ₱0.218 | ₱0.216 | 100K shares | ₱22K | +₱0.00 | +0.93% |
| Sep 29, 2025 | ₱0.216 | ₱0.220 | ₱0.210 | 310K shares | ₱66K | -₱0.00 | -1.82% |
| Sep 26, 2025 | ₱0.220 | ₱0.224 | ₱0.209 | 370K shares | ₱79K | +₱0.01 | +4.76% |
| Sep 25, 2025 | ₱0.210 | ₱0.225 | ₱0.210 | 190K shares | ₱41K | -₱0.01 | -6.67% |
| Sep 24, 2025 | ₱0.225 | ₱0.225 | ₱0.206 | 100K shares | ₱22K | +₱0.00 | +0.45% |
| Sep 23, 2025 | ₱0.224 | ₱0.224 | ₱0.224 | 40K shares | ₱9K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.224 | ₱0.224 | ₱0.224 | 50K shares | ₱11K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.224 | ₱0.224 | ₱0.223 | 90K shares | ₱20K | +₱0.00 | +0.45% |
| Sep 18, 2025 | ₱0.223 | ₱0.224 | ₱0.205 | 90K shares | ₱19K | -₱0.00 | -0.45% |
| Sep 17, 2025 | ₱0.224 | ₱0.224 | ₱0.224 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.224 | ₱0.224 | ₱0.224 | 40K shares | ₱9K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.224 | ₱0.224 | ₱0.223 | 60K shares | ₱13K | +₱0.00 | +0.45% |
| Sep 12, 2025 | ₱0.223 | ₱0.223 | ₱0.222 | 150K shares | ₱33K | +₱0.00 | +0.45% |
| Sep 11, 2025 | ₱0.222 | ₱0.222 | ₱0.203 | 230K shares | ₱47K | -₱0.00 | -1.33% |
| Sep 10, 2025 | ₱0.225 | ₱0.225 | ₱0.201 | 140K shares | ₱30K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.225 | ₱0.225 | ₱0.225 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱0.225 | ₱0.225 | ₱0.224 | 90K shares | ₱20K | +₱0.00 | +0.45% |
| Sep 05, 2025 | ₱0.224 | ₱0.225 | ₱0.200 | 50K shares | ₱11K | -₱0.00 | -0.44% |
| Sep 04, 2025 | ₱0.225 | ₱0.225 | ₱0.225 | 50K shares | ₱11K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.225 | ₱0.225 | ₱0.210 | 500K shares | ₱109K | +₱0.00 | +0.45% |
| Sep 02, 2025 | ₱0.224 | ₱0.226 | ₱0.200 | 250K shares | ₱53K | -₱0.00 | -0.88% |
| Sep 01, 2025 | ₱0.226 | ₱0.226 | ₱0.224 | 40K shares | ₱9K | +₱0.00 | +0.89% |
| Aug 29, 2025 | ₱0.224 | ₱0.226 | ₱0.210 | 350K shares | ₱75K | -₱0.00 | -0.88% |
| Aug 28, 2025 | ₱0.226 | ₱0.226 | ₱0.226 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.226 | ₱0.228 | ₱0.226 | 50K shares | ₱11K | -₱0.00 | -0.88% |
| Aug 26, 2025 | ₱0.228 | ₱0.228 | ₱0.228 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.228 | ₱0.228 | ₱0.220 | 230K shares | ₱52K | +₱0.00 | +0.44% |
| Aug 20, 2025 | ₱0.227 | ₱0.227 | ₱0.225 | 50K shares | ₱11K | +₱0.00 | +0.89% |
| Aug 19, 2025 | ₱0.225 | ₱0.226 | ₱0.220 | 190K shares | ₱42K | +₱0.01 | +2.27% |
| Aug 18, 2025 | ₱0.220 | ₱0.226 | ₱0.220 | 110K shares | ₱24K | -₱0.01 | -2.65% |
| Aug 15, 2025 | ₱0.226 | ₱0.229 | ₱0.220 | 120K shares | ₱27K | -₱0.00 | -1.31% |
| Aug 14, 2025 | ₱0.229 | ₱0.229 | ₱0.221 | 240K shares | ₱54K | +₱0.00 | +0.88% |
| Aug 13, 2025 | ₱0.227 | ₱0.227 | ₱0.227 | 30K shares | ₱7K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.227 | ₱0.227 | ₱0.221 | 130K shares | ₱29K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.227 | ₱0.227 | ₱0.226 | 40K shares | ₱9K | +₱0.00 | +0.44% |
| Aug 08, 2025 | ₱0.226 | ₱0.226 | ₱0.220 | 80K shares | ₱18K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.226 | ₱0.226 | ₱0.220 | 140K shares | ₱31K | +₱0.00 | +0.44% |
| Aug 06, 2025 | ₱0.225 | ₱0.226 | ₱0.221 | 80K shares | ₱18K | +₱0.00 | +1.81% |
| Aug 05, 2025 | ₱0.221 | ₱0.228 | ₱0.221 | 160K shares | ₱36K | -₱0.01 | -2.64% |
| Aug 04, 2025 | ₱0.227 | ₱0.227 | ₱0.226 | 40K shares | ₱9K | +₱0.00 | +0.44% |
| Aug 01, 2025 | ₱0.226 | ₱0.227 | ₱0.220 | 60K shares | ₱13K | -₱0.00 | -0.44% |
| Jul 31, 2025 | ₱0.227 | ₱0.228 | ₱0.221 | 150K shares | ₱33K | -₱0.00 | -0.44% |
| Jul 30, 2025 | ₱0.228 | ₱0.228 | ₱0.220 | 130K shares | ₱29K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.228 | ₱0.228 | ₱0.228 | 30K shares | ₱7K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.228 | ₱0.228 | ₱0.228 | 110K shares | ₱25K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.228 | ₱0.229 | ₱0.220 | 200K shares | ₱44K | -₱0.00 | -0.44% |
| Jul 24, 2025 | ₱0.229 | ₱0.229 | ₱0.229 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.229 | ₱0.229 | ₱0.228 | 70K shares | ₱16K | +₱0.00 | +0.44% |
| Jul 22, 2025 | ₱0.228 | ₱0.228 | ₱0.228 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱0.228 | ₱0.229 | ₱0.218 | 130K shares | ₱29K | -₱0.00 | -0.44% |
| Jul 18, 2025 | ₱0.229 | ₱0.230 | ₱0.221 | 2.19M shares | ₱485K | -₱0.00 | -0.43% |
| Jul 17, 2025 | ₱0.230 | ₱0.230 | ₱0.220 | 130K shares | ₱29K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.230 | ₱0.234 | ₱0.218 | 550K shares | ₱122K | -₱0.00 | -1.71% |
| Jul 15, 2025 | ₱0.234 | ₱0.234 | ₱0.232 | 20K shares | ₱5K | +₱0.00 | +0.86% |
| Jul 14, 2025 | ₱0.232 | ₱0.233 | ₱0.226 | 350K shares | ₱81K | -₱0.00 | -0.43% |
| Jul 11, 2025 | ₱0.233 | ₱0.233 | ₱0.233 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.233 | ₱0.233 | ₱0.232 | 80K shares | ₱19K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.233 | ₱0.233 | ₱0.232 | 50K shares | ₱12K | +₱0.00 | +0.43% |
| Jul 08, 2025 | ₱0.232 | ₱0.233 | ₱0.218 | 370K shares | ₱84K | -₱0.00 | -0.43% |
| Jul 07, 2025 | ₱0.233 | ₱0.233 | ₱0.233 | 40K shares | ₱9K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.233 | ₱0.233 | ₱0.233 | 50K shares | ₱12K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.233 | ₱0.236 | ₱0.226 | 790K shares | ₱181K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱0.233 | ₱0.234 | ₱0.229 | 110K shares | ₱25K | -₱0.00 | -0.85% |
| Jul 01, 2025 | ₱0.235 | ₱0.235 | ₱0.235 | 60K shares | ₱14K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.235 | ₱0.235 | ₱0.234 | 70K shares | ₱16K | +₱0.00 | +0.43% |
| Jun 27, 2025 | ₱0.234 | ₱0.234 | ₱0.234 | 70K shares | ₱16K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.234 | ₱0.235 | ₱0.229 | 90K shares | ₱21K | -₱0.00 | -0.43% |
| Jun 25, 2025 | ₱0.235 | ₱0.237 | ₱0.229 | 550K shares | ₱126K | +₱0.00 | +1.73% |
| Jun 24, 2025 | ₱0.231 | ₱0.242 | ₱0.231 | 410K shares | ₱95K | -₱0.01 | -4.55% |
| Jun 23, 2025 | ₱0.242 | ₱0.242 | ₱0.230 | 120K shares | ₱28K | +₱0.00 | +1.26% |
| Jun 20, 2025 | ₱0.239 | ₱0.239 | ₱0.239 | 50K shares | ₱12K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱0.239 | ₱0.239 | ₱0.239 | 40K shares | ₱10K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.239 | ₱0.239 | ₱0.239 | 50K shares | ₱12K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.239 | ₱0.240 | ₱0.228 | 630K shares | ₱145K | -₱0.00 | -0.42% |
| Jun 16, 2025 | ₱0.240 | ₱0.248 | ₱0.234 | 220K shares | ₱52K | -₱0.01 | -3.23% |
| Jun 13, 2025 | ₱0.248 | ₱0.248 | ₱0.245 | 60K shares | ₱15K | +₱0.00 | +1.22% |
| Jun 11, 2025 | ₱0.245 | ₱0.248 | ₱0.236 | 120K shares | ₱29K | -₱0.00 | -1.21% |
| Jun 10, 2025 | ₱0.248 | ₱0.248 | ₱0.245 | 60K shares | ₱15K | +₱0.00 | +0.40% |
| Jun 09, 2025 | ₱0.247 | ₱0.247 | ₱0.245 | 70K shares | ₱17K | +₱0.00 | +0.82% |
| Jun 05, 2025 | ₱0.245 | ₱0.245 | ₱0.245 | 130K shares | ₱31K | -₱0.00 | -1.21% |
| Jun 04, 2025 | ₱0.248 | ₱0.248 | ₱0.232 | 130K shares | ₱31K | +₱0.02 | +6.90% |
| Jun 03, 2025 | ₱0.232 | ₱0.249 | ₱0.231 | 1.29M shares | ₱299K | -₱0.02 | -6.83% |
| Jun 02, 2025 | ₱0.249 | ₱0.249 | ₱0.249 | 40K shares | ₱10K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.249 | ₱0.250 | ₱0.230 | 110K shares | ₱26K | -₱0.00 | -0.40% |
| May 29, 2025 | ₱0.250 | ₱0.250 | ₱0.242 | 1.34M shares | ₱335K | +₱0.01 | +2.04% |
| May 28, 2025 | ₱0.245 | ₱0.250 | ₱0.232 | 130K shares | ₱32K | -₱0.00 | -0.81% |
| May 27, 2025 | ₱0.247 | ₱0.249 | ₱0.230 | 120K shares | ₱29K | -₱0.00 | -0.80% |
| May 26, 2025 | ₱0.249 | ₱0.250 | ₱0.232 | 610K shares | ₱151K | -₱0.00 | -0.40% |
| May 23, 2025 | ₱0.250 | ₱0.250 | ₱0.232 | 370K shares | ₱90K | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 310K shares | ₱78K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.250 | ₱0.285 | ₱0.225 | 2.74M shares | ₱636K | -₱0.03 | -12.28% |
| May 20, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.285 | ₱0.300 | ₱0.240 | 90K shares | ₱25K | +₱0.05 | +18.75% |
| May 16, 2025 | ₱0.240 | ₱0.240 | ₱0.240 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.240 | ₱0.240 | ₱0.240 | 60K shares | ₱14K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.240 | ₱0.240 | ₱0.226 | 60K shares | ₱14K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.240 | ₱0.240 | ₱0.240 | 50K shares | ₱12K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.240 | ₱0.240 | ₱0.240 | 40K shares | ₱10K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.240 | ₱0.240 | ₱0.239 | 80K shares | ₱19K | +₱0.00 | +0.42% |
| May 07, 2025 | ₱0.239 | ₱0.240 | ₱0.239 | 90K shares | ₱21K | -₱0.00 | -0.42% |
| May 06, 2025 | ₱0.240 | ₱0.240 | ₱0.240 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.240 | ₱0.240 | ₱0.228 | 70K shares | ₱17K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.240 | ₱0.240 | ₱0.240 | 60K shares | ₱14K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.240 | ₱0.240 | ₱0.226 | 110K shares | ₱26K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.240 | ₱0.240 | ₱0.240 | 50K shares | ₱12K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.240 | ₱0.240 | ₱0.240 | 50K shares | ₱12K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.240 | ₱0.240 | ₱0.240 | 60K shares | ₱14K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.240 | ₱0.240 | ₱0.226 | 580K shares | ₱139K | +₱0.00 | +0.42% |
| Apr 23, 2025 | ₱0.239 | ₱0.239 | ₱0.235 | 260K shares | ₱62K | +₱0.00 | +1.70% |
| Apr 22, 2025 | ₱0.235 | ₱0.238 | ₱0.235 | 80K shares | ₱19K | +₱0.01 | +2.17% |
| Apr 21, 2025 | ₱0.230 | ₱0.239 | ₱0.225 | 150K shares | ₱35K | -₱0.01 | -3.77% |
| Apr 16, 2025 | ₱0.239 | ₱0.239 | ₱0.237 | 90K shares | ₱21K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.239 | ₱0.239 | ₱0.225 | 70K shares | ₱16K | +₱0.00 | +1.27% |
| Apr 14, 2025 | ₱0.236 | ₱0.236 | ₱0.230 | 160K shares | ₱38K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.236 | ₱0.236 | ₱0.236 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.236 | ₱0.236 | ₱0.236 | 60K shares | ₱14K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.236 | ₱0.236 | ₱0.236 | 390K shares | ₱92K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.236 | ₱0.236 | ₱0.236 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱0.236 | ₱0.240 | ₱0.236 | 80K shares | ₱19K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.236 | ₱0.236 | ₱0.236 | 30K shares | ₱7K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.236 | ₱0.236 | ₱0.235 | 90K shares | ₱21K | +₱0.00 | +0.43% |
| Mar 31, 2025 | ₱0.235 | ₱0.236 | ₱0.229 | 60K shares | ₱14K | -₱0.00 | -0.42% |
| Mar 28, 2025 | ₱0.236 | ₱0.240 | ₱0.228 | 720K shares | ₱169K | +₱0.00 | +0.43% |
| Mar 27, 2025 | ₱0.235 | ₱0.239 | ₱0.225 | 490K shares | ₱113K | -₱0.00 | -1.67% |
| Mar 26, 2025 | ₱0.239 | ₱0.239 | ₱0.229 | 160K shares | ₱38K | +₱0.01 | +3.91% |
| Mar 25, 2025 | ₱0.230 | ₱0.240 | ₱0.230 | 120K shares | ₱28K | -₱0.01 | -4.17% |
| Mar 24, 2025 | ₱0.240 | ₱0.240 | ₱0.230 | 370K shares | ₱89K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.240 | ₱0.242 | ₱0.230 | 150K shares | ₱35K | -₱0.00 | -0.83% |
| Mar 20, 2025 | ₱0.242 | ₱0.244 | ₱0.229 | 100K shares | ₱24K | -₱0.00 | -0.82% |
| Mar 19, 2025 | ₱0.244 | ₱0.245 | ₱0.225 | 210K shares | ₱49K | -₱0.00 | -0.41% |
| Mar 18, 2025 | ₱0.245 | ₱0.245 | ₱0.245 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.245 | ₱0.245 | ₱0.244 | 50K shares | ₱12K | +₱0.00 | +0.41% |
| Mar 14, 2025 | ₱0.244 | ₱0.244 | ₱0.244 | 60K shares | ₱15K | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.244 | ₱0.244 | ₱0.238 | 110K shares | ₱27K | +₱0.01 | +2.52% |
| Mar 12, 2025 | ₱0.238 | ₱0.240 | ₱0.230 | 360K shares | ₱83K | -₱0.00 | -0.83% |
| Mar 11, 2025 | ₱0.240 | ₱0.243 | ₱0.231 | 150K shares | ₱35K | -₱0.00 | -1.23% |
| Mar 10, 2025 | ₱0.243 | ₱0.243 | ₱0.243 | 50K shares | ₱12K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.243 | ₱0.243 | ₱0.238 | 80K shares | ₱19K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.243 | ₱0.243 | ₱0.238 | 120K shares | ₱29K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.243 | ₱0.244 | ₱0.236 | 260K shares | ₱62K | -₱0.00 | -0.41% |
| Mar 04, 2025 | ₱0.244 | ₱0.244 | ₱0.242 | 70K shares | ₱17K | +₱0.00 | +0.83% |
| Mar 03, 2025 | ₱0.242 | ₱0.243 | ₱0.236 | 100K shares | ₱24K | -₱0.00 | -0.41% |
| Feb 28, 2025 | ₱0.243 | ₱0.244 | ₱0.243 | 330K shares | ₱80K | -₱0.00 | -0.41% |
| Feb 27, 2025 | ₱0.244 | ₱0.244 | ₱0.242 | 70K shares | ₱17K | +₱0.00 | +0.83% |
| Feb 26, 2025 | ₱0.242 | ₱0.243 | ₱0.236 | 70K shares | ₱17K | -₱0.00 | -0.41% |
| Feb 25, 2025 | ₱0.243 | ₱0.244 | ₱0.238 | 130K shares | ₱31K | +₱0.00 | +0.41% |
| Feb 24, 2025 | ₱0.242 | ₱0.247 | ₱0.232 | 650K shares | ₱152K | -₱0.00 | -2.02% |
| Feb 21, 2025 | ₱0.247 | ₱0.248 | ₱0.233 | 80K shares | ₱20K | -₱0.00 | -0.40% |
| Feb 20, 2025 | ₱0.248 | ₱0.249 | ₱0.234 | 600K shares | ₱143K | -₱0.00 | -0.40% |
| Feb 19, 2025 | ₱0.249 | ₱0.249 | ₱0.240 | 160K shares | ₱39K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.249 | ₱0.249 | ₱0.240 | 80K shares | ₱20K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.249 | ₱0.249 | ₱0.241 | 390K shares | ₱97K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.249 | ₱0.249 | ₱0.249 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.249 | ₱0.249 | ₱0.248 | 120K shares | ₱30K | +₱0.00 | +0.40% |
| Feb 12, 2025 | ₱0.248 | ₱0.250 | ₱0.248 | 180K shares | ₱45K | -₱0.00 | -0.80% |
| Feb 11, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.250 | ₱0.250 | ₱0.249 | 100K shares | ₱25K | +₱0.00 | +0.40% |
| Feb 07, 2025 | ₱0.249 | ₱0.249 | ₱0.241 | 100K shares | ₱25K | +₱0.00 | +0.40% |
| Feb 06, 2025 | ₱0.248 | ₱0.248 | ₱0.241 | 100K shares | ₱25K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.248 | ₱0.248 | ₱0.239 | 120K shares | ₱30K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.248 | ₱0.248 | ₱0.235 | 170K shares | ₱41K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.248 | ₱0.248 | ₱0.240 | 30K shares | ₱7K | +₱0.01 | +3.33% |
| Jan 31, 2025 | ₱0.240 | ₱0.250 | ₱0.240 | 60K shares | ₱14K | -₱0.01 | -4.00% |
| Jan 30, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.250 | ₱0.250 | ₱0.248 | 80K shares | ₱20K | +₱0.00 | +0.81% |
| Jan 24, 2025 | ₱0.248 | ₱0.249 | ₱0.236 | 90K shares | ₱22K | -₱0.00 | -0.40% |
| Jan 23, 2025 | ₱0.249 | ₱0.250 | ₱0.235 | 280K shares | ₱67K | -₱0.00 | -0.40% |
| Jan 22, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 50K shares | ₱13K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 50K shares | ₱13K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 30K shares | ₱8K | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱0.250 | ₱0.250 | ₱0.240 | 130K shares | ₱32K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 50K shares | ₱13K | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 60K shares | ₱15K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.250 | ₱0.250 | ₱0.240 | 250K shares | ₱61K | +₱0.01 | +2.04% |
| Jan 13, 2025 | ₱0.245 | ₱0.250 | ₱0.245 | 80K shares | ₱20K | -₱0.00 | -2.00% |
| Jan 10, 2025 | ₱0.250 | ₱0.255 | ₱0.234 | 600K shares | ₱143K | +₱0.02 | +6.38% |
| Jan 09, 2025 | ₱0.235 | ₱0.245 | ₱0.235 | 10K shares | ₱2K | -₱0.01 | -4.08% |
| Jan 08, 2025 | ₱0.245 | ₱0.255 | ₱0.235 | 160K shares | ₱40K | -₱0.01 | -3.92% |
| Jan 07, 2025 | ₱0.255 | ₱0.255 | ₱0.235 | 400K shares | ₱101K | +₱0.01 | +2.00% |
| Jan 06, 2025 | ₱0.250 | ₱0.250 | ₱0.235 | 140K shares | ₱34K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱0.250 | ₱0.255 | ₱0.236 | 230K shares | ₱56K | -₱0.00 | -1.96% |
| Jan 02, 2025 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.255 | ₱0.255 | ₱0.234 | 50K shares | ₱12K | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱0.255 | ₱0.255 | ₱0.250 | 230K shares | ₱58K | +₱0.01 | +2.00% |
| Dec 20, 2024 | ₱0.250 | ₱0.250 | ₱0.248 | 90K shares | ₱22K | +₱0.00 | +0.81% |
| Dec 19, 2024 | ₱0.248 | ₱0.248 | ₱0.247 | 80K shares | ₱20K | +₱0.00 | +0.40% |
| Dec 18, 2024 | ₱0.247 | ₱0.247 | ₱0.247 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱0.247 | ₱0.247 | ₱0.247 | 50K shares | ₱12K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.247 | ₱0.249 | ₱0.240 | 290K shares | ₱70K | -₱0.00 | -0.80% |
| Dec 13, 2024 | ₱0.249 | ₱0.249 | ₱0.244 | 100K shares | ₱24K | +₱0.01 | +2.05% |
| Dec 12, 2024 | ₱0.244 | ₱0.244 | ₱0.244 | 70K shares | ₱17K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.244 | ₱0.245 | ₱0.239 | 40K shares | ₱10K | -₱0.00 | -0.41% |
| Dec 10, 2024 | ₱0.245 | ₱0.245 | ₱0.245 | 170K shares | ₱42K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱0.245 | ₱0.246 | ₱0.240 | 50K shares | ₱12K | -₱0.00 | -0.41% |
| Dec 06, 2024 | ₱0.246 | ₱0.246 | ₱0.246 | 60K shares | ₱15K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱0.246 | ₱0.246 | ₱0.239 | 130K shares | ₱32K | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱0.246 | ₱0.246 | ₱0.246 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱0.246 | ₱0.247 | ₱0.239 | 130K shares | ₱32K | -₱0.00 | -0.40% |
| Dec 02, 2024 | ₱0.247 | ₱0.247 | ₱0.245 | 20K shares | ₱5K | +₱0.00 | +0.82% |
| Nov 29, 2024 | ₱0.245 | ₱0.245 | ₱0.243 | 100K shares | ₱24K | +₱0.00 | +0.82% |
| Nov 28, 2024 | ₱0.243 | ₱0.243 | ₱0.235 | 330K shares | ₱78K | +₱0.01 | +3.40% |
This historical data puts the recent movement of the EVER 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 EVER sits within its recent range.
Price & Volume Charts
Visual representation of EVER historical performance for the selected period
Historical Price Chart
The chart displays EVER 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 EVER price history for the selected period
Oct
2025
October 28, 2025
Lowest Price
₱0.197
Lowest price of ₱0.197 recorded, marking the period's minimum valuation, with a -3.90% decline on that day
May
2025
May 21, 2025
Biggest Daily Loss
₱0.250
(-12.28%)
Single-day loss of -12.28% with ₱0.03 price decrease, the largest percentage drop in this period, with 2.74M shares traded during the decline
May
2025
May 21, 2025
Highest Trading Volume
₱0.250
2.74M Shares (₱685K total value)
Most actively traded day with 2.74M shares (₱685K total value) at ₱0.250 per share, indicating peak investor activity
May
2025
May 20, 2025
Highest Price
₱0.285
Peak price of ₱0.285 reached during this period, representing the stock's maximum value, with 0 shares traded
May
2025
May 19, 2025
Biggest Daily Gain
₱0.285
(+18.75%)
Single-day gain of 18.75% with ₱0.05 price increase, the largest percentage rise in this period, with 90K shares changing hands
Historical Insights
Statistical analysis of EVER price movements for the selected period
Long-Term Trend (MA200)
Bearish
EVER is trading 12.93% below the 200-day Moving Average (₱0.230). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
EVER showed moderate volatility with a standard deviation of 2.07% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 28, 2024 to November 28, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, EVER recorded 66 positive days, 70 negative days, and 108 unchanged days, resulting in a win rate of 27.0% for the period.
Average Daily Change
-0.05%
The stock demonstrated an average daily change of -0.05%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.09
The trading range spread for EVER was ₱0.09, 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 EVER by sector and industry.
Historical Price Data FAQs
Common questions about EVER stock price history page
What is the EVER stock price history page?
The EVER stock price history page provides comprehensive historical trading data for Ever-Gotesco Resources and Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is EVER's 52-week trading range?
EVER has traded between ₱0.20 and ₱0.29 over the past 52 weeks for Ever-Gotesco Resources and Holdings, Inc., representing a price range of 44.7%. Currently trading at ₱0.20, the stock is 1.5% above its 52-week low and 29.8% below its 52-week high.
How has EVER performed year-to-date (YTD)?
Year-to-date in 2025, EVER has declined 21.6% from ₱0.26 to ₱0.20 for Ever-Gotesco Resources and Holdings, Inc.. The stock reached a YTD high of ₱0.29 and a low of ₱0.20.
What is EVER's 50-day moving average (MA50)?
The 50-day moving average for Ever-Gotesco Resources and Holdings, Inc. (EVER) is ₱0.21. The stock is currently trading below this level at ₱0.20, which is 3.7% below the 50-day MA.
What is EVER's 200-day moving average (MA200)?
The 200-day moving average for Ever-Gotesco Resources and Holdings, Inc. (EVER) is ₱0.23. The stock is currently trading below this key long-term indicator at ₱0.20, which is 12.9% below the 200-day MA.