Easycall Communications Philippines, Inc. (PSE:ECP)
Philippines · Delayed Price · Currency is PHP 2.300
-0.170 (-6.88%)
At close: Aug 1, 2025
PSE:ECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.19 | 2.30 | 2.19 | 2.30 | 2.30 | -6.88% | 7,000 |
| Jul 31, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.20% | 1,000 |
| Jul 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 28, 2025 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -1.96% | 7,000 |
| Jul 25, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 24, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 23, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 22, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 21, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 18, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 17, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 16, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 15, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 3.24% | 26,000 |
| Jul 14, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Jul 11, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | 2,000 |
| Jul 10, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Jul 9, 2025 | 2.51 | 2.51 | 2.47 | 2.47 | 2.47 | 0.41% | 14,000 |
| Jul 8, 2025 | 2.67 | 2.67 | 2.46 | 2.46 | 2.46 | -8.21% | 3,000 |
| Jul 7, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 9.39% | 1,000 |
| Jul 4, 2025 | 2.80 | 2.81 | 2.45 | 2.45 | 2.45 | -7.89% | 79,000 |
| Jul 3, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -11.33% | 1,000 |
| Jul 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -20.00% | 50,000 |
| Jun 25, 2025 | 3.19 | 3.75 | 3.19 | 3.75 | 3.75 | 17.19% | 31,000 |
| Jun 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 20,000 |
| Jun 17, 2025 | 2.44 | 3.20 | 2.44 | 3.20 | 3.20 | 10.34% | 11,000 |
| Jun 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 13, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -13.69% | 37,000 |
| Jun 11, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jun 10, 2025 | 2.74 | 3.40 | 2.74 | 3.36 | 3.36 | 22.18% | 34,000 |
| Jun 9, 2025 | 2.38 | 2.75 | 2.38 | 2.75 | 2.75 | 6.18% | 30,000 |
| Jun 5, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Jun 4, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Jun 3, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.38% | 4,000 |
| Jun 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.99% | 115,000 |
| May 30, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| May 29, 2025 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | 7.20% | 151,000 |
| May 28, 2025 | 2.53 | 2.53 | 2.50 | 2.50 | 2.50 | -13.49% | 52,000 |
| May 27, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| May 26, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | 100,000 |
| May 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 60,000 |
| May 22, 2025 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | - | 55,000 |