EEI Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 1,000 |
| 2024-07-08 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 29,700 |
| 2024-07-05 | 5.200 | 5.200 | 4.880 | 5.000 | 5.000 | 31,000 |
| 2024-07-04 | 4.920 | 5.000 | 4.870 | 4.990 | 4.990 | 13,000 |
| 2024-07-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2024-07-01 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 9,600 |
| 2024-06-28 | 5.050 | 5.190 | 4.980 | 5.050 | 5.050 | 153,700 |
| 2024-06-27 | 5.380 | 5.390 | 5.000 | 5.000 | 5.000 | 892,300 |
| 2024-06-26 | 5.000 | 5.400 | 5.000 | 5.400 | 5.400 | 21,000 |
| 2024-06-25 | 5.000 | 5.000 | 4.850 | 4.880 | 4.880 | 36,700 |
| 2024-06-24 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 100,900 |
| 2024-06-21 | 4.850 | 5.000 | 4.850 | 5.000 | 5.000 | 56,200 |
| 2024-06-20 | 4.880 | 5.000 | 4.800 | 5.000 | 5.000 | 276,900 |
| 2024-06-19 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 34,000 |
| 2024-06-18 | 4.850 | 4.880 | 4.850 | 4.880 | 4.880 | 71,000 |
| 2024-06-14 | 4.850 | 4.880 | 4.850 | 4.880 | 4.880 | 8,000 |
| 2024-06-13 | 4.870 | 4.870 | 4.850 | 4.860 | 4.860 | 235,000 |
| 2024-06-11 | 4.850 | 5.100 | 4.850 | 4.870 | 4.870 | 99,000 |
| 2024-06-10 | 4.900 | 4.980 | 4.900 | 4.900 | 4.900 | 53,000 |
| 2024-06-07 | 4.990 | 5.200 | 4.990 | 5.000 | 5.000 | 330,000 |
| 2024-06-06 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 7,000 |
| 2024-06-05 | 4.840 | 4.960 | 4.840 | 4.960 | 4.960 | 102,000 |
| 2024-06-04 | 4.820 | 4.890 | 4.820 | 4.840 | 4.840 | 333,000 |
| 2024-06-03 | 4.880 | 4.880 | 4.810 | 4.810 | 4.810 | 105,000 |
| 2024-05-31 | 4.820 | 4.880 | 4.820 | 4.880 | 4.880 | 41,000 |
| 2024-05-30 | 4.900 | 4.900 | 4.800 | 4.850 | 4.850 | 123,000 |
| 2024-05-29 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 101,000 |
| 2024-05-28 | 4.920 | 4.990 | 4.910 | 4.990 | 4.990 | 151,000 |
| 2024-05-27 | 4.990 | 4.990 | 4.900 | 4.990 | 4.990 | 256,000 |
| 2024-05-24 | 4.950 | 5.150 | 4.950 | 4.990 | 4.990 | 92,500 |
| 2024-05-23 | 4.920 | 5.140 | 4.920 | 5.000 | 5.000 | 231,000 |
| 2024-05-22 | 4.950 | 5.150 | 4.910 | 5.140 | 5.140 | 21,600 |
| 2024-05-21 | 5.190 | 5.190 | 4.910 | 5.150 | 5.150 | 19,800 |
| 2024-05-20 | 5.060 | 5.270 | 5.060 | 5.150 | 5.150 | 13,000 |
| 2024-05-17 | 5.000 | 5.000 | 4.930 | 4.930 | 4.930 | 146,900 |
| 2024-05-16 | 5.300 | 5.300 | 5.060 | 5.060 | 5.060 | 8,200 |
| 2024-05-15 | 5.450 | 5.450 | 5.060 | 5.060 | 5.060 | 14,000 |
| 2024-05-14 | 5.000 | 5.000 | 4.970 | 4.970 | 4.970 | 2,500 |
| 2024-05-13 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 157,400 |
| 2024-05-10 | 5.140 | 5.140 | 5.000 | 5.000 | 5.000 | 66,200 |
| 2024-05-09 | 5.140 | 5.140 | 4.920 | 5.140 | 5.140 | 114,400 |
| 2024-05-08 | 5.000 | 5.140 | 5.000 | 5.130 | 5.130 | 17,500 |
| 2024-05-07 | 5.030 | 5.030 | 4.980 | 5.000 | 5.000 | 344,900 |
| 2024-05-06 | 5.100 | 5.250 | 5.030 | 5.030 | 5.030 | 59,500 |
| 2024-05-03 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 12,600 |
| 2024-05-02 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 16,600 |
| 2024-04-30 | 5.300 | 5.300 | 5.150 | 5.300 | 5.300 | 9,500 |
| 2024-04-29 | 5.190 | 5.340 | 5.150 | 5.150 | 5.150 | 27,500 |
| 2024-04-26 | 5.210 | 5.380 | 5.200 | 5.340 | 5.340 | 35,100 |
| 2024-04-25 | 5.210 | 5.500 | 5.210 | 5.400 | 5.400 | 15,700 |
| 2024-04-24 | 5.750 | 5.780 | 5.210 | 5.210 | 5.210 | 452,500 |
| 2024-04-23 | 4.990 | 5.860 | 4.990 | 5.860 | 5.860 | 5,000 |
| 2024-04-22 | 4.980 | 4.990 | 4.910 | 4.980 | 4.980 | 23,000 |
| 2024-04-19 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 17,200 |
| 2024-04-18 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 81,000 |
| 2024-04-17 | 4.950 | 4.960 | 4.950 | 4.960 | 4.960 | 15,000 |
| 2024-04-16 | 4.900 | 4.960 | 4.900 | 4.950 | 4.950 | 163,000 |
| 2024-04-15 | 4.800 | 4.920 | 4.800 | 4.900 | 4.900 | 49,000 |
| 2024-04-12 | 5.030 | 5.030 | 4.960 | 4.960 | 4.960 | 84,700 |
| 2024-04-11 | 5.150 | 5.150 | 5.000 | 5.030 | 5.030 | 662,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-26 | 0.2000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.