EEI Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 3.270 | 3.270 | 3.200 | 3.200 | 3.200 | 261,000 |
| 2022-10-07 | 3.250 | 3.320 | 3.250 | 3.260 | 3.260 | 51,000 |
| 2022-10-06 | 3.390 | 3.390 | 3.200 | 3.250 | 3.250 | 100,000 |
| 2022-10-05 | 3.230 | 3.300 | 3.230 | 3.250 | 3.250 | 169,000 |
| 2022-10-04 | 3.200 | 3.270 | 3.180 | 3.210 | 3.210 | 144,000 |
| 2022-10-03 | 3.270 | 3.270 | 3.120 | 3.160 | 3.160 | 456,000 |
| 2022-09-30 | 3.420 | 3.430 | 3.280 | 3.310 | 3.310 | 358,000 |
| 2022-09-29 | 3.380 | 3.500 | 3.370 | 3.500 | 3.500 | 420,000 |
| 2022-09-28 | 3.500 | 3.500 | 3.300 | 3.400 | 3.400 | 672,000 |
| 2022-09-27 | 3.600 | 3.600 | 3.400 | 3.500 | 3.500 | 1,303,000 |
| 2022-09-23 | 3.550 | 3.660 | 3.550 | 3.600 | 3.600 | 533,000 |
| 2022-09-22 | 3.600 | 3.600 | 3.420 | 3.550 | 3.550 | 823,000 |
| 2022-09-21 | 3.740 | 3.740 | 3.540 | 3.600 | 3.600 | 530,000 |
| 2022-09-20 | 3.700 | 3.850 | 3.630 | 3.670 | 3.670 | 2,529,000 |
| 2022-09-19 | 3.580 | 3.700 | 3.470 | 3.690 | 3.690 | 841,000 |
| 2022-09-16 | 3.560 | 3.600 | 3.500 | 3.530 | 3.530 | 631,000 |
| 2022-09-15 | 3.440 | 3.570 | 3.440 | 3.550 | 3.550 | 890,000 |
| 2022-09-14 | 3.400 | 3.460 | 3.400 | 3.440 | 3.440 | 534,000 |
| 2022-09-13 | 3.400 | 3.500 | 3.350 | 3.480 | 3.480 | 612,000 |
| 2022-09-12 | 3.380 | 3.400 | 3.370 | 3.400 | 3.400 | 199,000 |
| 2022-09-09 | 3.400 | 3.410 | 3.350 | 3.410 | 3.410 | 73,000 |
| 2022-09-08 | 3.380 | 3.450 | 3.380 | 3.450 | 3.450 | 84,000 |
| 2022-09-07 | 3.380 | 3.400 | 3.360 | 3.370 | 3.370 | 159,000 |
| 2022-09-06 | 3.400 | 3.410 | 3.350 | 3.390 | 3.390 | 623,000 |
| 2022-09-05 | 3.490 | 3.490 | 3.410 | 3.410 | 3.410 | 189,000 |
| 2022-09-02 | 3.420 | 3.450 | 3.350 | 3.450 | 3.450 | 509,000 |
| 2022-09-01 | 3.350 | 3.430 | 3.350 | 3.380 | 3.380 | 348,000 |
| 2022-08-31 | 3.510 | 3.590 | 3.350 | 3.350 | 3.350 | 2,638,000 |
| 2022-08-30 | 3.550 | 3.620 | 3.460 | 3.510 | 3.510 | 2,724,000 |
| 2022-08-26 | 3.540 | 3.730 | 3.460 | 3.730 | 3.730 | 2,316,000 |
| 2022-08-25 | 3.380 | 3.500 | 3.380 | 3.450 | 3.450 | 1,607,000 |
| 2022-08-24 | 3.400 | 3.580 | 3.360 | 3.400 | 3.400 | 1,169,000 |
| 2022-08-23 | 3.390 | 3.390 | 3.300 | 3.340 | 3.340 | 1,317,000 |
| 2022-08-22 | 3.370 | 3.370 | 3.280 | 3.300 | 3.300 | 829,000 |
| 2022-08-19 | 3.400 | 3.400 | 3.280 | 3.370 | 3.370 | 1,215,000 |
| 2022-08-18 | 3.400 | 3.480 | 3.310 | 3.310 | 3.310 | 533,000 |
| 2022-08-17 | 3.450 | 3.450 | 3.330 | 3.330 | 3.330 | 632,000 |
| 2022-08-16 | 3.450 | 3.450 | 3.300 | 3.430 | 3.430 | 482,000 |
| 2022-08-15 | 3.300 | 3.400 | 3.270 | 3.340 | 3.340 | 354,000 |
| 2022-08-12 | 3.300 | 3.350 | 3.260 | 3.270 | 3.270 | 1,259,000 |
| 2022-08-11 | 3.370 | 3.700 | 3.200 | 3.350 | 3.350 | 2,963,000 |
| 2022-08-10 | 3.400 | 3.470 | 3.320 | 3.370 | 3.370 | 90,000 |
| 2022-08-09 | 3.360 | 3.360 | 3.310 | 3.320 | 3.320 | 33,000 |
| 2022-08-08 | 3.340 | 3.400 | 3.340 | 3.360 | 3.360 | 29,000 |
| 2022-08-05 | 3.480 | 3.480 | 3.320 | 3.340 | 3.340 | 25,000 |
| 2022-08-04 | 3.300 | 3.490 | 3.300 | 3.490 | 3.490 | 84,000 |
| 2022-08-03 | 3.300 | 3.310 | 3.300 | 3.300 | 3.300 | 171,000 |
| 2022-08-02 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 15,000 |
| 2022-08-01 | 3.400 | 3.400 | 3.260 | 3.270 | 3.270 | 179,000 |
| 2022-07-29 | 3.390 | 3.490 | 3.320 | 3.400 | 3.400 | 160,000 |
| 2022-07-28 | 3.320 | 3.490 | 3.320 | 3.390 | 3.390 | 66,000 |
| 2022-07-27 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 30,000 |
| 2022-07-26 | 3.400 | 3.450 | 3.300 | 3.350 | 3.350 | 144,000 |
| 2022-07-25 | 3.500 | 3.500 | 3.350 | 3.350 | 3.350 | 72,000 |
| 2022-07-22 | 3.350 | 3.430 | 3.350 | 3.350 | 3.350 | 67,000 |
| 2022-07-21 | 3.530 | 3.530 | 3.300 | 3.330 | 3.330 | 187,000 |
| 2022-07-20 | 3.310 | 3.490 | 3.270 | 3.310 | 3.310 | 296,000 |
| 2022-07-19 | 3.430 | 3.430 | 3.300 | 3.350 | 3.350 | 65,000 |
| 2022-07-18 | 3.360 | 3.590 | 3.260 | 3.330 | 3.330 | 121,000 |
| 2022-07-15 | 3.270 | 3.320 | 3.240 | 3.320 | 3.320 | 154,000 |
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.