EEI Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	4.790	4.980	4.790	4.910	4.910	33,000
2023-10-06	4.690	4.980	4.690	4.820	4.820	567,000
2023-10-05	4.650	4.700	4.650	4.700	4.700	23,000
2023-10-04	4.630	4.630	4.630	4.630	4.630	11,000
2023-10-03	4.570	4.700	4.570	4.700	4.700	14,000
2023-10-02	4.600	4.690	4.600	4.690	4.690	19,000
2023-09-29	4.610	4.690	4.600	4.690	4.690	74,000
2023-09-28	4.630	4.630	4.600	4.600	4.600	142,000
2023-09-27	4.640	4.640	4.620	4.630	4.630	106,000
2023-09-26	4.650	4.650	4.650	4.650	4.650	8,000
2023-09-25	4.700	4.770	4.700	4.770	4.770	14,000
2023-09-22	4.710	4.710	4.700	4.700	4.700	138,000
2023-09-21	4.650	4.650	4.610	4.610	4.610	3,000
2023-09-20	4.560	4.850	4.550	4.800	4.800	463,000
2023-09-19	4.550	4.620	4.550	4.560	4.560	23,000
2023-09-18	4.630	4.630	4.600	4.600	4.600	4,000
2023-09-15	4.620	4.630	4.620	4.630	4.630	2,000
2023-09-14	4.650	4.650	4.600	4.600	4.600	135,000
2023-09-13	4.850	4.850	4.650	4.650	4.650	48,000
2023-09-12	4.720	4.860	4.720	4.770	4.770	21,000
2023-09-11	4.740	4.740	4.700	4.700	4.700	10,000
2023-09-08	4.720	4.720	4.700	4.710	4.710	26,000
2023-09-07	4.880	4.880	4.700	4.800	4.800	26,000
2023-09-05	4.960	4.960	4.900	4.900	4.900	145,000
2023-09-04	4.960	4.960	4.960	4.960	4.960	4,000
2023-09-01	4.990	4.990	4.900	4.960	4.960	2,013,000
2023-08-31	4.890	4.920	4.890	4.920	4.920	17,000
2023-08-30	4.990	4.990	4.870	4.870	4.870	32,000
2023-08-29	4.790	4.850	4.790	4.850	4.850	40,000
2023-08-25	4.840	4.840	4.800	4.800	4.800	179,000
2023-08-24	4.950	4.950	4.830	4.830	4.830	11,000
2023-08-23	4.710	5.000	4.710	4.820	4.820	137,000
2023-08-22	4.710	4.710	4.710	4.710	4.710	96,000
2023-08-18	4.700	4.710	4.700	4.710	4.710	27,000
2023-08-17	4.700	4.710	4.690	4.700	4.700	60,000
2023-08-16	4.710	4.710	4.700	4.700	4.700	67,000
2023-08-15	4.850	4.850	4.700	4.700	4.700	119,000
2023-08-14	4.830	4.850	4.830	4.850	4.850	31,000
2023-08-11	4.810	4.810	4.780	4.790	4.790	42,000
2023-08-10	4.870	4.870	4.800	4.810	4.810	186,000
2023-08-09	4.950	4.950	4.870	4.870	4.870	123,000
2023-08-08	4.960	4.960	4.850	4.870	4.870	71,000
2023-08-07	4.960	5.000	4.960	4.960	4.960	25,000
2023-08-04	4.960	4.960	4.950	4.960	4.960	49,000
2023-08-03	5.020	5.020	4.950	4.950	4.950	85,700
2023-08-02	5.000	5.050	4.900	5.050	5.050	951,000
2023-08-01	5.000	5.000	4.910	4.920	4.920	42,600
2023-07-31	5.000	5.100	4.990	5.000	5.000	1,516,000
2023-07-28	4.900	4.900	4.820	4.880	4.880	9,000
2023-07-27	4.970	4.990	4.830	4.990	4.990	39,700
2023-07-26	4.960	5.000	4.870	5.000	5.000	100,000
2023-07-25	4.980	4.990	4.940	4.990	4.990	85,000
2023-07-24	4.870	4.990	4.870	4.990	4.990	70,600
2023-07-21	5.000	5.000	4.860	5.000	5.000	67,800
2023-07-20	5.000	5.170	4.990	5.000	5.000	96,500
2023-07-19	5.020	5.020	4.900	5.000	5.000	99,300
2023-07-18	4.880	5.190	4.850	5.000	5.000	740,000
2023-07-17	4.590	4.840	4.590	4.800	4.800	385,000
2023-07-14	4.690	4.690	4.540	4.550	4.550	32,000
2023-07-13	4.590	4.600	4.550	4.600	4.600	100,000

← NewerPage 13 of 21 · 1,204 trading daysOlder →

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.