Easycall Communications Philippines, Inc. (PSE:ECP)
Philippines
· Delayed Price · Currency is PHP 2.900
+0.010 (0.35%)
At close: Dec 5, 2025
PSE:ECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 1,000 |
| Dec 3, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Dec 2, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Dec 1, 2025 | 2.61 | 2.89 | 2.58 | 2.89 | 2.89 | 1.40% | 33,000 |
| Nov 28, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.72% | 1,000 |
| Nov 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 15.08% | 5,000 |
| Nov 26, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 25, 2025 | 2.55 | 2.55 | 2.52 | 2.52 | 2.52 | - | 12,000 |
| Nov 24, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 21, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -0.79% | 5,000 |
| 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 |
| Sep 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -16.41% | 1,000 |
| Sep 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 8, 2025 | 3.57 | 3.90 | 3.51 | 3.90 | 3.90 | -3.94% | 80,000 |
| Sep 5, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.22% | 4,000 |
| Sep 4, 2025 | 3.56 | 4.11 | 3.55 | 4.11 | 4.11 | -4.42% | 20,000 |
| Sep 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,000 |
| Sep 2, 2025 | 3.50 | 4.30 | 3.50 | 4.30 | 4.30 | - | 8,000 |
| Sep 1, 2025 | 4.29 | 4.30 | 4.28 | 4.30 | 4.30 | - | 22,000 |
| Aug 29, 2025 | 3.48 | 4.30 | 3.40 | 4.30 | 4.30 | 10.26% | 104,000 |
| 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 |