Easycall Communications Philippines, Inc. (PSE:ECP)
Philippines · Delayed Price · Currency is PHP 4.500
+1.130 (33.53%)
At close: Aug 26, 2025
PSE:ECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.65 | 3.90 | 3.48 | 3.90 | 3.90 | 9.86% | 16,000 |
| Aug 27, 2025 | 4.40 | 4.40 | 3.48 | 3.55 | 3.55 | -21.11% | 74,000 |
| Aug 26, 2025 | 3.37 | 4.70 | 3.37 | 4.50 | 4.50 | 33.53% | 276,000 |
| Aug 22, 2025 | 3.14 | 3.40 | 3.14 | 3.37 | 3.37 | 40.42% | 94,000 |
| Aug 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 18, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -20.00% | 10,000 |
| Aug 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 13, 2025 | 3.20 | 3.50 | 3.00 | 3.00 | 3.00 | - | 28,000 |
| Aug 12, 2025 | 2.30 | 3.20 | 2.30 | 3.00 | 3.00 | 36.36% | 3,087,000 |
| Aug 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.46% | 1,000 |
| Aug 8, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 1,000 |
| Aug 7, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 6, 2025 | 2.21 | 2.21 | 2.19 | 2.19 | 2.19 | - | 27,000 |
| Aug 5, 2025 | 2.25 | 2.25 | 2.19 | 2.19 | 2.19 | -4.78% | 10,000 |
| Aug 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| 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 |