Easycall Communications Philippines, Inc. (PSE:ECP)
Philippines · Delayed Price · Currency is PHP 2.540
0.00 (0.00%)
At close: Nov 20, 2025
PSE:ECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 2.58 | 2.58 | 2.54 | 2.54 | 2.54 | - | 4,000 |
| Nov 19, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Nov 18, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -12.71% | 2,000 |
| Nov 17, 2025 | 2.91 | 3.00 | 2.91 | 2.91 | 2.91 | - | 5,000 |
| Nov 14, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Nov 13, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Nov 12, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 1,000 |
| Nov 11, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -7.62% | 1,000 |
| Nov 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Nov 7, 2025 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | - | 6,000 |
| Nov 6, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Nov 5, 2025 | 2.91 | 3.15 | 2.91 | 3.15 | 3.15 | 5.00% | 2,000 |
| Nov 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 27, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | - | 20,000 |
| Oct 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 22, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -13.04% | 25,000 |
| Oct 21, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Oct 20, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Oct 17, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.86% | 5,000 |
| Oct 16, 2025 | 3.19 | 3.48 | 3.19 | 3.48 | 3.48 | 8.75% | 8,000 |
| Oct 15, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | -10.86% | 13,000 |
| Oct 14, 2025 | 3.21 | 3.59 | 3.21 | 3.59 | 3.59 | -0.28% | 16,000 |
| Oct 13, 2025 | 3.18 | 3.60 | 3.18 | 3.60 | 3.60 | 2.56% | 3,000 |
| Oct 10, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 3,000 |
| Oct 9, 2025 | 3.27 | 3.51 | 3.27 | 3.51 | 3.51 | 6.36% | 6,000 |
| Oct 8, 2025 | 3.42 | 3.45 | 3.30 | 3.30 | 3.30 | -10.81% | 48,000 |
| Oct 7, 2025 | 3.52 | 3.70 | 3.50 | 3.70 | 3.70 | -5.13% | 22,000 |
| Oct 6, 2025 | 3.50 | 3.90 | 3.50 | 3.90 | 3.90 | -2.50% | 2,000 |
| Oct 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 57,000 |
| Sep 29, 2025 | 3.51 | 4.00 | 3.50 | 4.00 | 4.00 | 5.26% | 9,000 |
| Sep 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.80% | 44,000 |
| Sep 25, 2025 | 3.89 | 4.00 | 3.88 | 3.95 | 3.95 | 1.54% | 14,000 |
| Sep 24, 2025 | 3.89 | 3.89 | 3.60 | 3.89 | 3.89 | - | 8,000 |
| Sep 23, 2025 | 3.60 | 3.89 | 3.60 | 3.89 | 3.89 | 10.83% | 11,000 |
| Sep 22, 2025 | 3.50 | 3.85 | 3.50 | 3.51 | 3.51 | -12.25% | 16,000 |
| Sep 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 17, 2025 | 3.51 | 4.00 | 3.43 | 4.00 | 4.00 | 14.29% | 25,000 |
| Sep 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.74% | 3,000 |
| Sep 15, 2025 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | -2.65% | 12,000 |
| Sep 12, 2025 | 3.31 | 3.40 | 3.31 | 3.40 | 3.40 | -4.76% | 8,000 |
| Sep 11, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 9.51% | 1,000 |