Register for real-time alerts, custom portfolio, and market movers
ECX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.61 | 0.07 | 4.21% | 1.61 | 1.61 | 1.61 | 86 |
| May 23 2024 | 1.545 | -0.06 | -3.74% | 1.545 | 1.545 | 1.545 | 9 |
| May 22 2024 | 1.605 | 0.07 | 4.22% | 1.615 | 1.615 | 1.605 | 1,369 |
| May 21 2024 | 1.54 | -0.01 | -0.65% | 1.575 | 1.67 | 1.54 | 657 |
| May 20 2024 | 1.55 | -0.03 | -1.59% | 1.575 | 1.61 | 1.55 | 1,103 |
| May 17 2024 | 1.575 | -0.13 | -7.62% | 1.64 | 1.71 | 1.575 | 696 |
| May 16 2024 | 1.705 | 0.08 | 4.92% | 1.705 | 1.705 | 1.705 | 1 |
| May 15 2024 | 1.625 | 0.05 | 3.17% | 1.575 | 1.625 | 1.575 | 1,133 |
| May 14 2024 | 1.575 | 0.00 | 0.00% | 1.575 | 1.575 | 1.575 | 231 |
| May 13 2024 | 1.575 | 0.00 | 0.32% | 1.575 | 1.575 | 1.575 | 2 |
| May 10 2024 | 1.57 | -0.01 | -0.63% | 1.60 | 1.60 | 1.57 | 765 |
| May 09 2024 | 1.58 | -0.10 | -5.67% | 1.60 | 1.60 | 1.58 | 1,201 |
| May 08 2024 | 1.675 | 0.07 | 4.04% | 1.61 | 1.675 | 1.61 | 178 |
| May 07 2024 | 1.61 | 0.04 | 2.22% | 1.575 | 1.665 | 1.575 | 493 |
| May 06 2024 | 1.575 | 0.00 | 0.00% | 1.575 | 1.575 | 1.575 | 6 |
| May 03 2024 | 1.575 | 0.01 | 0.96% | 1.56 | 1.655 | 1.56 | 1,076 |
| May 02 2024 | 1.56 | 0.02 | 1.30% | 1.54 | 1.605 | 1.54 | 222 |
| Apr 30 2024 | 1.54 | 0.01 | 0.33% | 1.54 | 1.54 | 1.54 | 37 |
| Apr 29 2024 | 1.535 | -0.01 | -0.65% | 1.535 | 1.535 | 1.535 | 2 |
| Apr 26 2024 | 1.545 | -0.04 | -2.22% | 1.58 | 1.58 | 1.545 | 603 |
| Apr 25 2024 | 1.58 | 0.00 | 0.00% | 1.575 | 1.58 | 1.575 | 8 |
| Apr 24 2024 | 1.58 | 0.04 | 2.60% | 1.58 | 1.58 | 1.58 | 200 |
| Apr 23 2024 | 1.54 | -0.01 | -0.65% | 1.54 | 1.54 | 1.54 | 20 |
| Apr 22 2024 | 1.55 | -0.03 | -1.90% | 1.545 | 1.65 | 1.545 | 225 |
| Apr 19 2024 | 1.58 | -0.02 | -0.94% | 1.58 | 1.58 | 1.58 | 525 |
| Apr 18 2024 | 1.595 | -0.13 | -7.27% | 1.595 | 1.595 | 1.595 | 66 |
| Apr 17 2024 | 1.72 | 0.16 | 10.26% | 1.675 | 1.72 | 1.615 | 810 |
| Apr 16 2024 | 1.56 | -0.01 | -0.64% | 1.595 | 1.595 | 1.56 | 50 |
| Apr 15 2024 | 1.57 | 0.05 | 3.29% | 1.57 | 1.57 | 1.57 | 4 |
| Apr 12 2024 | 1.52 | -0.03 | -1.94% | 1.65 | 1.65 | 1.52 | 2,110 |
| Apr 11 2024 | 1.55 | -0.06 | -3.43% | 1.60 | 1.60 | 1.55 | 2,167 |
| Apr 10 2024 | 1.605 | -0.08 | -4.75% | 1.675 | 1.675 | 1.60 | 8,133 |
| Apr 09 2024 | 1.685 | -0.04 | -2.03% | 1.66 | 1.685 | 1.66 | 35 |
| Apr 08 2024 | 1.72 | -0.04 | -2.27% | 1.75 | 1.75 | 1.69 | 5,843 |
| Apr 05 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0.00 |
| Apr 04 2024 | 1.76 | -0.12 | -6.13% | 1.775 | 1.775 | 1.735 | 947 |
| Apr 03 2024 | 1.875 | 0.12 | 6.84% | 1.775 | 1.875 | 1.775 | 241 |
| Apr 02 2024 | 1.755 | 0.00 | 0.00% | 1.845 | 1.845 | 1.755 | 375 |
| Mar 28 2024 | 1.755 | -0.12 | -6.40% | 1.79 | 1.875 | 1.755 | 212 |
| Mar 27 2024 | 1.875 | 0.07 | 3.88% | 1.775 | 1.875 | 1.775 | 149 |
| Mar 26 2024 | 1.805 | -0.07 | -3.48% | 1.83 | 1.875 | 1.805 | 1,584 |
| Mar 25 2024 | 1.87 | 0.12 | 6.86% | 1.715 | 1.875 | 1.715 | 994 |
| Mar 22 2024 | 1.75 | 0.07 | 4.17% | 1.765 | 1.805 | 1.75 | 560 |
| Mar 21 2024 | 1.68 | 0.03 | 2.13% | 1.715 | 1.715 | 1.68 | 798 |
| Mar 20 2024 | 1.645 | 0.00 | 0.00% | 1.645 | 1.645 | 1.645 | 76 |
| Mar 19 2024 | 1.645 | -0.04 | -2.37% | 1.66 | 1.66 | 1.645 | 71 |
| Mar 18 2024 | 1.685 | -0.07 | -3.71% | 1.68 | 1.685 | 1.645 | 606 |
| Mar 15 2024 | 1.75 | 0.09 | 5.42% | 1.635 | 1.75 | 1.635 | 859 |
| Mar 14 2024 | 1.66 | -0.17 | -9.29% | 1.75 | 1.765 | 1.66 | 3,224 |
| Mar 13 2024 | 1.83 | 0.06 | 3.10% | 1.81 | 1.83 | 1.75 | 1,980 |
| Mar 12 2024 | 1.775 | 0.04 | 2.31% | 1.775 | 1.775 | 1.775 | 280 |
| Mar 11 2024 | 1.735 | -0.04 | -2.25% | 1.805 | 1.805 | 1.735 | 130 |
| Mar 08 2024 | 1.775 | 0.01 | 0.57% | 1.80 | 1.88 | 1.775 | 1,218 |
| Mar 07 2024 | 1.765 | -0.07 | -3.55% | 1.79 | 1.79 | 1.765 | 42 |
| Mar 06 2024 | 1.83 | 0.08 | 4.57% | 1.78 | 1.83 | 1.765 | 463 |
| Mar 05 2024 | 1.75 | -0.13 | -6.91% | 1.885 | 1.885 | 1.75 | 555 |
| Mar 04 2024 | 1.88 | 0.07 | 3.87% | 1.81 | 1.885 | 1.81 | 515 |
| Mar 01 2024 | 1.81 | 0.01 | 0.56% | 1.82 | 1.82 | 1.81 | 16 |
| Feb 29 2024 | 1.80 | -0.05 | -2.70% | 1.85 | 1.88 | 1.80 | 2,602 |
| Feb 28 2024 | 1.85 | 0.13 | 7.25% | 1.70 | 1.85 | 1.70 | 346 |
| Feb 27 2024 | 1.725 | 0.02 | 1.17% | 1.705 | 1.75 | 1.705 | 1,344 |
