EEI Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 6.150 | 6.260 | 6.100 | 6.230 | 6.230 | 255,600 |
| 2024-01-10 | 6.260 | 6.260 | 6.030 | 6.150 | 6.150 | 594,800 |
| 2024-01-09 | 6.300 | 6.400 | 6.200 | 6.260 | 6.260 | 708,100 |
| 2024-01-08 | 6.260 | 6.350 | 6.180 | 6.280 | 6.280 | 748,700 |
| 2024-01-05 | 6.160 | 6.390 | 6.010 | 6.250 | 6.250 | 1,842,300 |
| 2024-01-04 | 5.980 | 6.300 | 5.980 | 6.200 | 6.200 | 1,509,000 |
| 2024-01-03 | 5.900 | 5.980 | 5.800 | 5.980 | 5.980 | 272,000 |
| 2024-01-02 | 5.950 | 5.950 | 5.800 | 5.900 | 5.900 | 561,200 |
| 2023-12-29 | 5.780 | 5.970 | 5.560 | 5.970 | 5.970 | 521,400 |
| 2023-12-28 | 5.690 | 5.780 | 5.500 | 5.780 | 5.780 | 611,100 |
| 2023-12-27 | 5.790 | 5.850 | 5.530 | 5.690 | 5.690 | 298,500 |
| 2023-12-22 | 5.690 | 5.800 | 5.510 | 5.580 | 5.580 | 382,700 |
| 2023-12-21 | 5.700 | 5.890 | 5.550 | 5.690 | 5.690 | 741,000 |
| 2023-12-20 | 5.860 | 5.860 | 5.700 | 5.700 | 5.700 | 299,400 |
| 2023-12-19 | 5.970 | 5.970 | 5.800 | 5.860 | 5.860 | 168,600 |
| 2023-12-18 | 5.800 | 5.970 | 5.770 | 5.950 | 5.950 | 472,600 |
| 2023-12-15 | 5.850 | 5.900 | 5.750 | 5.850 | 5.850 | 233,800 |
| 2023-12-14 | 5.940 | 5.970 | 5.850 | 5.850 | 5.850 | 100,000 |
| 2023-12-13 | 5.680 | 5.920 | 5.620 | 5.900 | 5.900 | 539,700 |
| 2023-12-12 | 5.620 | 5.700 | 5.600 | 5.700 | 5.700 | 46,100 |
| 2023-12-11 | 5.750 | 5.750 | 5.550 | 5.620 | 5.620 | 189,100 |
| 2023-12-07 | 5.780 | 5.780 | 5.670 | 5.750 | 5.750 | 143,400 |
| 2023-12-06 | 5.790 | 5.790 | 5.780 | 5.780 | 5.780 | 7,100 |
| 2023-12-05 | 5.700 | 5.750 | 5.690 | 5.750 | 5.750 | 473,100 |
| 2023-12-04 | 5.700 | 5.780 | 5.700 | 5.750 | 5.750 | 61,200 |
| 2023-12-01 | 5.870 | 5.900 | 5.700 | 5.800 | 5.800 | 120,700 |
| 2023-11-30 | 5.610 | 5.890 | 5.600 | 5.870 | 5.870 | 998,600 |
| 2023-11-29 | 5.760 | 5.760 | 5.530 | 5.690 | 5.690 | 372,500 |
| 2023-11-28 | 5.870 | 5.900 | 5.650 | 5.760 | 5.760 | 1,440,900 |
| 2023-11-24 | 5.890 | 5.890 | 5.810 | 5.870 | 5.870 | 175,600 |
| 2023-11-23 | 6.000 | 6.000 | 5.810 | 5.890 | 5.890 | 127,400 |
| 2023-11-22 | 5.970 | 6.000 | 5.850 | 5.920 | 5.920 | 627,700 |
| 2023-11-21 | 5.990 | 6.030 | 5.800 | 5.900 | 5.900 | 898,800 |
| 2023-11-20 | 5.790 | 6.000 | 5.790 | 5.990 | 5.990 | 2,444,300 |
| 2023-11-17 | 5.800 | 5.930 | 5.750 | 5.790 | 5.790 | 2,369,500 |
| 2023-11-16 | 5.510 | 5.810 | 5.410 | 5.800 | 5.800 | 2,160,100 |
| 2023-11-15 | 5.480 | 5.590 | 5.360 | 5.500 | 5.500 | 764,300 |
| 2023-11-14 | 5.370 | 5.600 | 5.300 | 5.570 | 5.570 | 747,000 |
| 2023-11-13 | 5.370 | 5.390 | 5.320 | 5.370 | 5.370 | 113,700 |
| 2023-11-10 | 5.480 | 5.480 | 5.310 | 5.370 | 5.370 | 71,000 |
| 2023-11-09 | 5.490 | 5.490 | 5.300 | 5.310 | 5.310 | 459,600 |
| 2023-11-08 | 5.480 | 5.570 | 5.420 | 5.490 | 5.490 | 96,600 |
| 2023-11-07 | 5.370 | 5.650 | 5.370 | 5.500 | 5.500 | 1,363,300 |
| 2023-11-06 | 5.490 | 5.620 | 5.300 | 5.370 | 5.370 | 935,100 |
| 2023-11-03 | 5.450 | 5.650 | 5.450 | 5.490 | 5.490 | 125,100 |
| 2023-10-31 | 5.530 | 5.570 | 5.450 | 5.530 | 5.530 | 85,400 |
| 2023-10-27 | 5.470 | 5.540 | 5.260 | 5.520 | 5.520 | 642,400 |
| 2023-10-26 | 5.670 | 5.700 | 5.400 | 5.470 | 5.470 | 874,500 |
| 2023-10-25 | 5.350 | 5.680 | 5.350 | 5.670 | 5.670 | 1,994,600 |
| 2023-10-24 | 5.280 | 5.360 | 5.230 | 5.350 | 5.350 | 529,200 |
| 2023-10-23 | 5.240 | 5.370 | 5.010 | 5.280 | 5.280 | 1,147,500 |
| 2023-10-20 | 5.100 | 5.380 | 5.060 | 5.200 | 5.200 | 1,303,500 |
| 2023-10-19 | 5.500 | 5.500 | 5.060 | 5.200 | 5.200 | 447,600 |
| 2023-10-18 | 4.850 | 5.050 | 4.810 | 5.040 | 5.040 | 1,292,000 |
| 2023-10-17 | 4.720 | 4.900 | 4.720 | 4.810 | 4.810 | 585,000 |
| 2023-10-16 | 4.710 | 4.710 | 4.700 | 4.700 | 4.700 | 11,000 |
| 2023-10-13 | 4.760 | 4.780 | 4.720 | 4.780 | 4.780 | 156,000 |
| 2023-10-12 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 10,000 |
| 2023-10-11 | 4.830 | 4.830 | 4.790 | 4.790 | 4.790 | 37,000 |
| 2023-10-10 | 4.940 | 4.940 | 4.830 | 4.830 | 4.830 | 176,000 |
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.