EEI Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 3.620 | 3.620 | 3.310 | 3.320 | 3.320 | 240,000 |
| 2022-07-13 | 3.640 | 3.640 | 3.450 | 3.450 | 3.450 | 282,000 |
| 2022-07-12 | 3.500 | 3.660 | 3.500 | 3.640 | 3.640 | 65,000 |
| 2022-07-11 | 3.600 | 3.730 | 3.470 | 3.490 | 3.490 | 463,000 |
| 2022-07-08 | 3.460 | 3.640 | 3.460 | 3.600 | 3.600 | 270,000 |
| 2022-07-07 | 3.540 | 3.550 | 3.430 | 3.550 | 3.550 | 74,000 |
| 2022-07-06 | 3.520 | 3.600 | 3.500 | 3.510 | 3.510 | 101,000 |
| 2022-07-05 | 3.320 | 3.590 | 3.310 | 3.540 | 3.540 | 176,000 |
| 2022-07-04 | 3.460 | 3.460 | 3.290 | 3.390 | 3.390 | 68,000 |
| 2022-07-01 | 3.550 | 3.550 | 3.460 | 3.460 | 3.460 | 95,000 |
| 2022-06-30 | 3.730 | 3.730 | 3.460 | 3.550 | 3.550 | 172,000 |
| 2022-06-29 | 3.480 | 3.810 | 3.450 | 3.660 | 3.660 | 821,000 |
| 2022-06-28 | 3.270 | 3.480 | 3.270 | 3.480 | 3.480 | 333,000 |
| 2022-06-27 | 3.200 | 3.270 | 3.180 | 3.270 | 3.270 | 213,000 |
| 2022-06-24 | 3.200 | 3.250 | 3.150 | 3.250 | 3.250 | 32,000 |
| 2022-06-23 | 3.130 | 3.250 | 3.110 | 3.240 | 3.240 | 305,000 |
| 2022-06-22 | 3.250 | 3.250 | 3.120 | 3.120 | 3.120 | 185,000 |
| 2022-06-21 | 3.280 | 3.370 | 3.130 | 3.250 | 3.250 | 217,000 |
| 2022-06-20 | 3.250 | 3.250 | 3.230 | 3.250 | 3.250 | 40,000 |
| 2022-06-17 | 3.300 | 3.300 | 3.210 | 3.250 | 3.250 | 222,000 |
| 2022-06-16 | 3.340 | 3.350 | 3.250 | 3.300 | 3.300 | 296,000 |
| 2022-06-15 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 248,000 |
| 2022-06-14 | 3.450 | 3.450 | 3.220 | 3.330 | 3.330 | 213,000 |
| 2022-06-13 | 3.480 | 3.480 | 3.250 | 3.400 | 3.400 | 124,000 |
| 2022-06-10 | 3.440 | 3.460 | 3.320 | 3.350 | 3.350 | 3,347,000 |
| 2022-06-09 | 3.570 | 3.570 | 3.440 | 3.440 | 3.440 | 737,000 |
| 2022-06-08 | 3.400 | 3.580 | 3.400 | 3.570 | 3.570 | 898,000 |
| 2022-06-07 | 3.300 | 3.400 | 3.300 | 3.360 | 3.360 | 435,000 |
| 2022-06-06 | 3.280 | 3.400 | 3.220 | 3.220 | 3.220 | 456,000 |
| 2022-06-03 | 3.500 | 3.500 | 3.280 | 3.340 | 3.340 | 767,000 |
| 2022-06-02 | 3.500 | 3.500 | 3.390 | 3.390 | 3.390 | 688,000 |
| 2022-06-01 | 3.550 | 3.600 | 3.490 | 3.490 | 3.490 | 608,000 |
| 2022-05-31 | 3.600 | 3.640 | 3.510 | 3.550 | 3.550 | 408,000 |
| 2022-05-30 | 3.520 | 3.650 | 3.520 | 3.600 | 3.600 | 309,000 |
| 2022-05-27 | 3.660 | 3.660 | 3.540 | 3.540 | 3.540 | 542,000 |
| 2022-05-26 | 3.640 | 3.640 | 3.560 | 3.610 | 3.610 | 272,000 |
| 2022-05-25 | 3.600 | 3.610 | 3.580 | 3.590 | 3.590 | 391,000 |
| 2022-05-24 | 3.640 | 3.710 | 3.550 | 3.600 | 3.600 | 2,214,000 |
| 2022-05-23 | 3.780 | 3.790 | 3.620 | 3.640 | 3.640 | 1,555,000 |
| 2022-05-20 | 3.610 | 3.850 | 3.600 | 3.750 | 3.750 | 1,585,000 |
| 2022-05-19 | 3.600 | 3.650 | 3.550 | 3.640 | 3.640 | 385,000 |
| 2022-05-18 | 3.780 | 3.780 | 3.570 | 3.600 | 3.600 | 391,000 |
| 2022-05-17 | 3.630 | 3.650 | 3.580 | 3.590 | 3.590 | 796,000 |
| 2022-05-16 | 3.750 | 3.800 | 3.610 | 3.670 | 3.670 | 691,000 |
| 2022-05-13 | 3.850 | 3.900 | 3.750 | 3.750 | 3.750 | 200,000 |
| 2022-05-12 | 4.120 | 4.120 | 3.840 | 3.840 | 3.840 | 988,000 |
| 2022-05-11 | 4.280 | 4.280 | 4.000 | 4.100 | 4.100 | 491,000 |
| 2022-05-10 | 4.310 | 4.310 | 4.210 | 4.300 | 4.300 | 367,000 |
| 2022-05-06 | 4.430 | 4.430 | 4.320 | 4.400 | 4.400 | 85,000 |
| 2022-05-05 | 4.300 | 4.430 | 4.300 | 4.430 | 4.430 | 116,000 |
| 2022-05-04 | 4.270 | 4.290 | 4.210 | 4.250 | 4.250 | 69,000 |
| 2022-05-02 | 4.370 | 4.370 | 4.250 | 4.300 | 4.300 | 248,000 |
| 2022-04-29 | 4.470 | 4.470 | 4.320 | 4.370 | 4.370 | 221,000 |
| 2022-04-28 | 4.400 | 4.450 | 4.330 | 4.350 | 4.350 | 1,741,000 |
| 2022-04-27 | 4.560 | 4.560 | 4.430 | 4.430 | 4.430 | 503,000 |
| 2022-04-26 | 4.500 | 4.510 | 4.480 | 4.480 | 4.480 | 946,000 |
| 2022-04-25 | 4.720 | 4.720 | 4.470 | 4.470 | 4.470 | 995,000 |
| 2022-04-22 | 4.830 | 4.830 | 4.720 | 4.750 | 4.750 | 222,000 |
| 2022-04-21 | 4.700 | 4.850 | 4.690 | 4.790 | 4.790 | 828,000 |
| 2022-04-20 | 4.610 | 4.710 | 4.580 | 4.680 | 4.680 | 738,000 |
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.