Easycall Communications Philippines, Inc. (PSE:ECP)
Philippines · Delayed Price · Currency is PHP 2.290
+0.010 (0.44%)
At close: Mar 27, 2026
PSE:ECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.31 | 2.31 | 2.29 | 2.29 | 2.29 | 0.44% | 10,000 |
| Mar 26, 2026 | 2.61 | 2.61 | 2.27 | 2.28 | 2.28 | -16.18% | 70,000 |
| Mar 25, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 4.21% | 1,000 |
| Mar 24, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Mar 23, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.38% | 1,000 |
| Mar 19, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Mar 18, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Mar 17, 2026 | 2.62 | 2.63 | 2.61 | 2.62 | 2.62 | -10.88% | 23,000 |
| Mar 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 11, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 8.89% | 1,000 |
| Mar 9, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Mar 6, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 4,000 |
| Mar 5, 2026 | 2.71 | 2.71 | 2.70 | 2.70 | 2.70 | -0.37% | 8,000 |
| Mar 4, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -4.91% | 5,000 |
| Mar 3, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Mar 2, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Feb 27, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 1,000 |
| Feb 26, 2026 | 2.85 | 2.99 | 2.85 | 2.85 | 2.85 | -3.39% | 63,000 |
| Feb 25, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | 1,000 |
| Feb 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 18, 2026 | 2.75 | 3.00 | 2.75 | 3.00 | 3.00 | 9.89% | 22,000 |
| Feb 16, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Feb 13, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 3,000 |
| Feb 12, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -14.42% | 3,000 |
| Feb 11, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 14.34% | 2,000 |
| Feb 10, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Feb 9, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Feb 6, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.09% | 1,000 |
| Feb 5, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -16.11% | 1,000 |
| Feb 4, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 2,000 |
| Feb 3, 2026 | 2.61 | 3.30 | 2.61 | 3.29 | 3.29 | 24.15% | 40,000 |
| Feb 2, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 2,000 |
| Jan 30, 2026 | 2.90 | 2.90 | 2.60 | 2.65 | 2.65 | -14.52% | 35,000 |
| Jan 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.78% | 16,000 |