EEI Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 5.150 | 5.150 | 5.000 | 5.030 | 5.030 | 662,700 |
| 2024-04-08 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 148,100 |
| 2024-04-05 | 5.210 | 5.210 | 5.160 | 5.160 | 5.160 | 240,700 |
| 2024-04-04 | 5.450 | 5.460 | 5.200 | 5.300 | 5.300 | 146,000 |
| 2024-04-03 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 4,200 |
| 2024-04-02 | 5.350 | 5.480 | 5.300 | 5.300 | 5.300 | 105,600 |
| 2024-04-01 | 5.490 | 5.550 | 5.350 | 5.350 | 5.350 | 33,800 |
| 2024-03-27 | 5.220 | 5.390 | 5.220 | 5.390 | 5.390 | 7,300 |
| 2024-03-26 | 5.490 | 5.490 | 5.270 | 5.270 | 5.270 | 46,000 |
| 2024-03-25 | 5.450 | 5.580 | 5.350 | 5.350 | 5.350 | 119,600 |
| 2024-03-22 | 5.200 | 5.580 | 5.200 | 5.580 | 5.580 | 238,200 |
| 2024-03-21 | 5.400 | 5.590 | 5.210 | 5.210 | 5.210 | 488,800 |
| 2024-03-20 | 5.330 | 5.330 | 5.300 | 5.300 | 5.300 | 14,800 |
| 2024-03-19 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 9,700 |
| 2024-03-18 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 35,800 |
| 2024-03-15 | 5.340 | 5.400 | 5.230 | 5.400 | 5.400 | 135,200 |
| 2024-03-14 | 5.240 | 5.380 | 5.230 | 5.380 | 5.380 | 247,100 |
| 2024-03-13 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 44,200 |
| 2024-03-12 | 5.400 | 5.400 | 5.230 | 5.240 | 5.240 | 216,200 |
| 2024-03-11 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 95,600 |
| 2024-03-08 | 5.390 | 5.400 | 5.270 | 5.400 | 5.400 | 73,800 |
| 2024-03-07 | 5.250 | 5.300 | 5.220 | 5.280 | 5.280 | 71,500 |
| 2024-03-06 | 5.250 | 5.300 | 5.230 | 5.250 | 5.250 | 485,700 |
| 2024-03-05 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 663,700 |
| 2024-03-04 | 5.400 | 5.400 | 5.290 | 5.300 | 5.300 | 786,800 |
| 2024-03-01 | 5.400 | 5.400 | 5.310 | 5.400 | 5.400 | 54,700 |
| 2024-02-29 | 5.400 | 5.400 | 5.340 | 5.400 | 5.400 | 49,900 |
| 2024-02-28 | 5.330 | 5.420 | 5.310 | 5.420 | 5.420 | 161,600 |
| 2024-02-27 | 5.340 | 5.350 | 5.330 | 5.330 | 5.330 | 46,300 |
| 2024-02-26 | 5.470 | 5.470 | 5.300 | 5.350 | 5.350 | 401,100 |
| 2024-02-23 | 5.420 | 5.760 | 5.350 | 5.470 | 5.470 | 858,700 |
| 2024-02-22 | 5.500 | 5.500 | 5.350 | 5.400 | 5.400 | 137,200 |
| 2024-02-21 | 5.430 | 5.500 | 5.420 | 5.500 | 5.500 | 161,000 |
| 2024-02-20 | 5.430 | 5.480 | 5.420 | 5.480 | 5.480 | 59,100 |
| 2024-02-19 | 5.450 | 5.500 | 5.450 | 5.450 | 5.450 | 52,600 |
| 2024-02-16 | 5.450 | 5.600 | 5.450 | 5.580 | 5.580 | 144,200 |
| 2024-02-15 | 5.500 | 5.500 | 5.410 | 5.450 | 5.450 | 135,200 |
| 2024-02-14 | 5.500 | 5.500 | 5.410 | 5.490 | 5.490 | 223,000 |
| 2024-02-13 | 5.590 | 5.620 | 5.520 | 5.520 | 5.520 | 64,400 |
| 2024-02-12 | 5.520 | 5.650 | 5.520 | 5.590 | 5.590 | 73,300 |
| 2024-02-08 | 5.440 | 5.550 | 5.430 | 5.520 | 5.520 | 448,900 |
| 2024-02-07 | 5.450 | 5.500 | 5.420 | 5.450 | 5.450 | 383,900 |
| 2024-02-06 | 5.600 | 5.600 | 5.400 | 5.500 | 5.500 | 610,000 |
| 2024-02-05 | 5.700 | 5.750 | 5.500 | 5.600 | 5.600 | 255,000 |
| 2024-02-02 | 5.790 | 5.840 | 5.640 | 5.750 | 5.750 | 233,600 |
| 2024-02-01 | 5.950 | 5.950 | 5.700 | 5.800 | 5.800 | 483,700 |
| 2024-01-31 | 5.990 | 6.000 | 5.880 | 5.950 | 5.950 | 547,700 |
| 2024-01-30 | 5.960 | 6.090 | 5.900 | 5.900 | 5.900 | 472,500 |
| 2024-01-29 | 5.920 | 6.100 | 5.920 | 5.990 | 5.990 | 116,300 |
| 2024-01-26 | 6.080 | 6.080 | 5.910 | 5.990 | 5.990 | 349,100 |
| 2024-01-25 | 6.050 | 6.050 | 5.930 | 5.990 | 5.990 | 1,140,300 |
| 2024-01-24 | 6.100 | 6.100 | 5.980 | 6.070 | 6.070 | 1,033,800 |
| 2024-01-23 | 6.100 | 6.230 | 6.080 | 6.090 | 6.090 | 561,900 |
| 2024-01-22 | 6.120 | 6.120 | 6.030 | 6.100 | 6.100 | 225,700 |
| 2024-01-19 | 6.180 | 6.200 | 6.040 | 6.120 | 6.120 | 448,100 |
| 2024-01-18 | 6.260 | 6.260 | 6.050 | 6.180 | 6.180 | 387,100 |
| 2024-01-17 | 6.200 | 6.590 | 6.200 | 6.260 | 6.260 | 2,447,600 |
| 2024-01-16 | 6.200 | 6.240 | 6.130 | 6.200 | 6.200 | 160,000 |
| 2024-01-15 | 6.200 | 6.250 | 6.120 | 6.200 | 6.200 | 67,400 |
| 2024-01-12 | 6.300 | 6.300 | 6.160 | 6.200 | 6.200 | 162,400 |
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.