EEI Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10,000 |
| 2023-07-11 | 4.550 | 5.000 | 4.550 | 4.790 | 4.790 | 151,000 |
| 2023-07-10 | 4.450 | 4.500 | 4.410 | 4.470 | 4.470 | 70,000 |
| 2023-07-07 | 4.550 | 4.580 | 4.450 | 4.500 | 4.500 | 466,000 |
| 2023-07-06 | 4.700 | 4.700 | 4.560 | 4.570 | 4.570 | 58,000 |
| 2023-07-05 | 4.570 | 4.680 | 4.560 | 4.680 | 4.680 | 386,000 |
| 2023-07-04 | 4.670 | 4.690 | 4.590 | 4.590 | 4.590 | 97,000 |
| 2023-07-03 | 4.860 | 4.870 | 4.590 | 4.660 | 4.660 | 854,000 |
| 2023-06-30 | 4.930 | 4.940 | 4.880 | 4.900 | 4.900 | 138,000 |
| 2023-06-29 | 5.010 | 5.030 | 4.810 | 4.930 | 4.930 | 251,400 |
| 2023-06-27 | 5.150 | 5.150 | 5.010 | 5.050 | 5.050 | 205,600 |
| 2023-06-26 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 134,200 |
| 2023-06-23 | 5.200 | 5.200 | 4.900 | 5.100 | 5.100 | 86,500 |
| 2023-06-22 | 5.250 | 5.250 | 5.190 | 5.190 | 5.190 | 75,700 |
| 2023-06-21 | 6.000 | 6.000 | 5.200 | 5.250 | 5.250 | 233,000 |
| 2023-06-20 | 5.200 | 5.300 | 4.960 | 4.960 | 4.960 | 738,500 |
| 2023-06-19 | 5.190 | 5.440 | 5.180 | 5.200 | 5.200 | 146,900 |
| 2023-06-16 | 5.380 | 5.390 | 5.190 | 5.190 | 5.190 | 168,200 |
| 2023-06-15 | 5.370 | 5.380 | 5.350 | 5.380 | 5.380 | 202,700 |
| 2023-06-14 | 5.380 | 5.400 | 5.360 | 5.400 | 5.400 | 267,500 |
| 2023-06-13 | 5.400 | 5.400 | 5.310 | 5.380 | 5.380 | 533,600 |
| 2023-06-09 | 5.200 | 5.360 | 5.200 | 5.300 | 5.300 | 224,200 |
| 2023-06-08 | 5.550 | 5.550 | 5.180 | 5.200 | 5.200 | 971,500 |
| 2023-06-07 | 5.550 | 5.590 | 5.510 | 5.550 | 5.550 | 261,500 |
| 2023-06-06 | 5.620 | 5.620 | 5.500 | 5.550 | 5.550 | 754,500 |
| 2023-06-05 | 5.600 | 5.660 | 5.550 | 5.620 | 5.620 | 237,400 |
| 2023-06-02 | 5.730 | 5.770 | 5.620 | 5.670 | 5.670 | 354,200 |
| 2023-06-01 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 477,300 |
| 2023-05-31 | 5.630 | 5.700 | 5.490 | 5.500 | 5.500 | 736,000 |
| 2023-05-30 | 5.730 | 5.730 | 5.620 | 5.640 | 5.640 | 403,200 |
| 2023-05-29 | 5.800 | 5.870 | 5.620 | 5.740 | 5.740 | 368,400 |
| 2023-05-26 | 5.630 | 5.880 | 5.630 | 5.800 | 5.800 | 783,400 |
| 2023-05-25 | 5.730 | 5.820 | 5.650 | 5.650 | 5.650 | 718,400 |
| 2023-05-24 | 5.840 | 5.860 | 5.730 | 5.740 | 5.740 | 1,387,400 |
| 2023-05-23 | 5.900 | 5.980 | 5.750 | 5.860 | 5.860 | 1,382,300 |
| 2023-05-22 | 6.000 | 6.200 | 5.850 | 5.900 | 5.900 | 5,060,000 |
| 2023-05-19 | 5.680 | 6.050 | 5.650 | 6.000 | 6.000 | 8,554,300 |
| 2023-05-18 | 5.380 | 5.670 | 5.380 | 5.650 | 5.650 | 4,855,900 |
| 2023-05-17 | 5.500 | 5.500 | 5.340 | 5.380 | 5.380 | 1,411,100 |
| 2023-05-16 | 5.550 | 5.580 | 5.420 | 5.480 | 5.480 | 1,610,700 |
| 2023-05-15 | 5.430 | 5.540 | 5.400 | 5.540 | 5.540 | 877,100 |
| 2023-05-12 | 5.490 | 5.610 | 5.330 | 5.430 | 5.430 | 3,339,600 |
| 2023-05-11 | 5.410 | 5.500 | 5.220 | 5.450 | 5.450 | 1,514,300 |
| 2023-05-10 | 5.250 | 5.420 | 5.090 | 5.400 | 5.400 | 1,251,700 |
| 2023-05-09 | 5.460 | 5.700 | 5.240 | 5.240 | 5.240 | 5,942,200 |
| 2023-05-08 | 4.900 | 5.400 | 4.900 | 5.400 | 5.400 | 4,784,700 |
| 2023-05-05 | 4.990 | 5.000 | 4.910 | 5.000 | 5.000 | 1,537,000 |
| 2023-05-04 | 4.970 | 5.040 | 4.900 | 4.980 | 4.980 | 1,889,000 |
| 2023-05-03 | 5.040 | 5.160 | 4.930 | 4.980 | 4.980 | 1,616,200 |
| 2023-05-02 | 4.880 | 5.090 | 4.850 | 5.010 | 5.010 | 3,754,000 |
| 2023-04-28 | 5.050 | 5.290 | 4.800 | 4.870 | 4.870 | 5,968,000 |
| 2023-04-27 | 4.850 | 5.040 | 4.780 | 4.990 | 4.990 | 9,014,000 |
| 2023-04-26 | 4.700 | 4.800 | 4.400 | 4.650 | 4.650 | 12,813,000 |
| 2023-04-25 | 4.750 | 5.270 | 4.600 | 4.860 | 4.860 | 20,243,000 |
| 2023-04-24 | 3.280 | 4.400 | 3.280 | 4.400 | 4.400 | 15,422,000 |
| 2023-04-20 | 3.060 | 3.340 | 2.970 | 3.280 | 3.280 | 4,532,000 |
| 2023-04-19 | 3.000 | 3.080 | 2.990 | 3.000 | 3.000 | 1,304,000 |
| 2023-04-18 | 2.850 | 3.050 | 2.850 | 2.990 | 2.990 | 2,559,000 |
| 2023-04-17 | 2.730 | 2.860 | 2.730 | 2.850 | 2.850 | 881,000 |
| 2023-04-14 | 2.700 | 2.740 | 2.680 | 2.740 | 2.740 | 219,000 |
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.