EEI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	2.740	2.740	2.680	2.700	2.700	217,000
2023-04-12	2.740	2.760	2.720	2.720	2.720	34,000
2023-04-11	2.700	2.740	2.700	2.740	2.740	82,000
2023-04-05	2.730	2.750	2.700	2.750	2.750	69,000
2023-04-04	2.690	2.730	2.690	2.730	2.730	103,000
2023-04-03	2.680	2.720	2.660	2.720	2.720	852,000
2023-03-31	2.690	2.700	2.680	2.700	2.700	208,000
2023-03-30	2.720	2.720	2.690	2.710	2.710	216,000
2023-03-29	2.720	2.740	2.720	2.730	2.730	31,000
2023-03-28	2.720	2.760	2.720	2.760	2.760	19,000
2023-03-27	2.760	2.760	2.680	2.700	2.700	294,000
2023-03-24	2.700	2.760	2.690	2.760	2.760	275,000
2023-03-23	2.720	2.720	2.720	2.720	2.720	1,000
2023-03-22	2.680	2.760	2.680	2.760	2.760	327,000
2023-03-21	2.680	2.720	2.650	2.690	2.690	860,000
2023-03-20	2.770	2.780	2.680	2.680	2.680	603,000
2023-03-17	2.780	2.780	2.680	2.770	2.770	1,187,000
2023-03-16	2.800	2.820	2.700	2.780	2.780	750,000
2023-03-15	2.780	2.880	2.770	2.870	2.870	244,000
2023-03-14	2.800	2.830	2.770	2.800	2.800	209,000
2023-03-13	2.800	2.840	2.760	2.840	2.840	364,000
2023-03-10	2.860	2.870	2.820	2.850	2.850	167,000
2023-03-09	2.840	2.880	2.780	2.880	2.880	655,000
2023-03-08	2.850	2.880	2.830	2.850	2.850	230,000
2023-03-07	2.850	2.900	2.820	2.850	2.850	86,000
2023-03-06	2.850	2.880	2.850	2.860	2.860	146,000
2023-03-03	2.850	2.850	2.820	2.850	2.850	10,000
2023-03-02	2.830	2.880	2.830	2.850	2.850	82,000
2023-03-01	2.880	2.880	2.810	2.850	2.850	45,000
2023-02-28	2.800	2.850	2.800	2.800	2.800	305,000
2023-02-27	2.840	2.870	2.770	2.800	2.800	1,210,000
2023-02-23	2.860	2.900	2.850	2.900	2.900	320,000
2023-02-22	2.900	2.920	2.850	2.860	2.860	663,000
2023-02-21	2.920	2.950	2.900	2.950	2.950	174,000
2023-02-20	2.960	2.960	2.900	2.950	2.950	768,000
2023-02-17	2.990	2.990	2.940	2.960	2.960	778,000
2023-02-16	3.080	3.080	2.990	3.030	3.030	469,000
2023-02-15	3.200	3.200	3.010	3.080	3.080	1,051,000
2023-02-14	3.200	3.220	3.180	3.200	3.200	285,000
2023-02-13	3.160	3.280	3.160	3.200	3.200	1,047,000
2023-02-10	3.080	3.160	3.070	3.160	3.160	624,000
2023-02-09	3.060	3.160	3.060	3.090	3.090	416,000
2023-02-08	3.080	3.200	3.050	3.050	3.050	1,287,000
2023-02-07	2.910	3.170	2.900	3.080	3.080	3,824,000
2023-02-06	2.980	2.980	2.890	2.900	2.900	2,483,000
2023-02-03	2.990	3.010	2.980	2.980	2.980	1,170,000
2023-02-02	2.940	3.020	2.940	2.980	2.980	1,517,000
2023-02-01	2.880	2.960	2.880	2.940	2.940	331,000
2023-01-31	2.980	2.980	2.870	2.900	2.900	859,000
2023-01-30	3.000	3.050	2.950	2.990	2.990	572,000
2023-01-27	3.000	3.000	2.990	3.000	3.000	189,000
2023-01-26	3.010	3.010	2.940	2.990	2.990	623,000
2023-01-25	3.000	3.020	2.920	3.000	3.000	712,000
2023-01-24	2.930	2.990	2.900	2.970	2.970	905,000
2023-01-23	2.950	2.970	2.890	2.910	2.910	1,161,000
2023-01-20	3.000	3.030	2.910	2.920	2.920	945,000
2023-01-19	3.070	3.070	2.960	3.000	3.000	614,000
2023-01-18	3.050	3.080	3.000	3.070	3.070	785,000
2023-01-17	2.980	3.050	2.960	3.020	3.020	1,194,000
2023-01-16	2.930	3.080	2.910	2.980	2.980	1,428,000

← NewerPage 15 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.