EEI Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 2.880 | 3.060 | 2.840 | 2.870 | 2.870 | 5,359,000 |
| 2023-01-12 | 2.850 | 2.870 | 2.800 | 2.830 | 2.830 | 3,438,000 |
| 2023-01-11 | 2.840 | 2.890 | 2.800 | 2.850 | 2.850 | 4,937,000 |
| 2023-01-10 | 2.850 | 2.860 | 2.790 | 2.790 | 2.790 | 1,481,000 |
| 2023-01-09 | 2.950 | 2.950 | 2.850 | 2.850 | 2.850 | 1,249,000 |
| 2023-01-06 | 2.910 | 2.930 | 2.850 | 2.930 | 2.930 | 150,000 |
| 2023-01-05 | 2.900 | 2.930 | 2.900 | 2.900 | 2.900 | 15,000 |
| 2023-01-04 | 2.850 | 2.970 | 2.850 | 2.900 | 2.900 | 174,000 |
| 2023-01-03 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 25,000 |
| 2022-12-29 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 1,096,000 |
| 2022-12-28 | 2.830 | 2.850 | 2.800 | 2.800 | 2.800 | 159,000 |
| 2022-12-27 | 2.880 | 2.930 | 2.850 | 2.850 | 2.850 | 27,000 |
| 2022-12-23 | 2.870 | 2.900 | 2.800 | 2.860 | 2.860 | 2,172,000 |
| 2022-12-22 | 2.870 | 2.880 | 2.860 | 2.860 | 2.860 | 54,000 |
| 2022-12-21 | 2.830 | 2.880 | 2.830 | 2.870 | 2.870 | 522,000 |
| 2022-12-20 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 6,000 |
| 2022-12-19 | 2.960 | 2.960 | 2.870 | 2.950 | 2.950 | 137,000 |
| 2022-12-16 | 2.930 | 2.930 | 2.920 | 2.920 | 2.920 | 115,000 |
| 2022-12-15 | 2.900 | 2.970 | 2.900 | 2.970 | 2.970 | 64,000 |
| 2022-12-14 | 2.900 | 2.970 | 2.850 | 2.950 | 2.950 | 83,000 |
| 2022-12-13 | 2.900 | 2.900 | 2.840 | 2.840 | 2.840 | 2,220,000 |
| 2022-12-12 | 2.900 | 2.900 | 2.880 | 2.900 | 2.900 | 1,098,000 |
| 2022-12-09 | 2.960 | 3.000 | 2.900 | 2.900 | 2.900 | 1,556,000 |
| 2022-12-07 | 2.940 | 2.980 | 2.940 | 2.960 | 2.960 | 1,227,000 |
| 2022-12-06 | 3.110 | 3.110 | 2.900 | 2.940 | 2.940 | 1,037,000 |
| 2022-12-05 | 3.190 | 3.190 | 3.090 | 3.090 | 3.090 | 1,435,000 |
| 2022-12-02 | 3.180 | 3.190 | 3.150 | 3.190 | 3.190 | 65,000 |
| 2022-12-01 | 3.150 | 3.180 | 3.140 | 3.180 | 3.180 | 61,000 |
| 2022-11-29 | 3.220 | 3.220 | 3.120 | 3.140 | 3.140 | 450,000 |
| 2022-11-28 | 3.210 | 3.250 | 3.210 | 3.250 | 3.250 | 21,000 |
| 2022-11-25 | 3.200 | 3.250 | 3.190 | 3.250 | 3.250 | 73,000 |
| 2022-11-24 | 3.230 | 3.230 | 3.200 | 3.200 | 3.200 | 31,000 |
| 2022-11-23 | 3.170 | 3.250 | 3.170 | 3.230 | 3.230 | 45,000 |
| 2022-11-22 | 3.250 | 3.250 | 3.190 | 3.190 | 3.190 | 21,000 |
| 2022-11-21 | 3.280 | 3.280 | 3.250 | 3.250 | 3.250 | 26,000 |
| 2022-11-18 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 64,000 |
| 2022-11-17 | 3.230 | 3.260 | 3.200 | 3.200 | 3.200 | 218,000 |
| 2022-11-16 | 3.170 | 3.250 | 3.150 | 3.150 | 3.150 | 219,000 |
| 2022-11-15 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 118,000 |
| 2022-11-14 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 51,000 |
| 2022-11-11 | 3.200 | 3.300 | 3.140 | 3.300 | 3.300 | 60,000 |
| 2022-11-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 16,000 |
| 2022-11-07 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 5,000 |
| 2022-11-04 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 4,000 |
| 2022-11-03 | 3.210 | 3.210 | 3.200 | 3.200 | 3.200 | 32,000 |
| 2022-11-02 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 93,000 |
| 2022-10-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 25,000 |
| 2022-10-27 | 3.170 | 3.200 | 3.170 | 3.200 | 3.200 | 60,000 |
| 2022-10-26 | 3.130 | 3.300 | 3.130 | 3.200 | 3.200 | 125,000 |
| 2022-10-25 | 3.140 | 3.140 | 3.130 | 3.130 | 3.130 | 6,000 |
| 2022-10-24 | 3.190 | 3.230 | 3.120 | 3.120 | 3.120 | 2,019,000 |
| 2022-10-21 | 3.180 | 3.190 | 3.150 | 3.190 | 3.190 | 49,000 |
| 2022-10-20 | 3.200 | 3.220 | 3.140 | 3.170 | 3.170 | 919,000 |
| 2022-10-19 | 3.290 | 3.290 | 3.160 | 3.170 | 3.170 | 374,000 |
| 2022-10-18 | 3.340 | 3.340 | 3.210 | 3.310 | 3.310 | 210,000 |
| 2022-10-17 | 3.360 | 3.360 | 3.200 | 3.230 | 3.230 | 11,000 |
| 2022-10-14 | 3.210 | 3.260 | 3.200 | 3.200 | 3.200 | 239,000 |
| 2022-10-13 | 3.230 | 3.240 | 3.230 | 3.230 | 3.230 | 36,000 |
| 2022-10-12 | 3.260 | 3.260 | 3.230 | 3.260 | 3.260 | 15,000 |
| 2022-10-11 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 31,000 |
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.