EEI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	4.590	4.680	4.580	4.610	4.610	462,000
2022-04-18	4.550	4.570	4.480	4.540	4.540	223,000
2022-04-13	4.480	4.520	4.420	4.500	4.500	893,000
2022-04-12	4.430	4.550	4.400	4.480	4.480	563,000
2022-04-11	5.070	5.070	4.380	4.410	4.410	8,703,200
2022-04-08	5.200	5.200	5.070	5.080	5.080	178,300
2022-04-07	5.240	5.250	5.070	5.070	5.070	340,700
2022-04-06	5.250	5.300	5.220	5.240	5.240	61,000
2022-04-05	5.300	5.350	5.250	5.260	5.260	137,000
2022-04-04	5.550	5.550	5.300	5.300	5.300	494,000
2022-04-01	5.650	5.650	5.550	5.550	5.550	14,000
2022-03-31	5.680	5.680	5.670	5.670	5.670	14,500
2022-03-30	5.720	5.720	5.590	5.590	5.590	45,700
2022-03-29	5.530	5.600	5.530	5.590	5.590	14,000
2022-03-28	5.600	5.790	5.540	5.600	5.600	130,300
2022-03-25	5.480	6.000	5.480	6.000	6.000	88,000
2022-03-24	5.500	5.870	5.450	5.870	5.870	10,600
2022-03-23	5.500	5.880	5.410	5.880	5.880	106,200
2022-03-21	5.420	5.500	5.420	5.500	5.500	4,000
2022-03-18	5.420	5.500	5.420	5.500	5.500	20,300
2022-03-17	5.620	5.620	5.420	5.500	5.500	256,200
2022-03-16	5.700	5.700	5.410	5.620	5.620	28,400
2022-03-15	5.600	5.600	5.400	5.600	5.600	120,900
2022-03-14	5.500	5.600	5.300	5.600	5.600	36,400
2022-03-11	5.550	5.700	5.500	5.500	5.500	95,800
2022-03-10	5.700	5.700	5.600	5.600	5.600	1,278,600
2022-03-09	5.800	5.800	5.610	5.700	5.700	188,600
2022-03-08	5.900	5.900	5.800	5.800	5.800	43,900
2022-03-07	5.920	5.930	5.920	5.930	5.930	60,400
2022-03-04	5.950	6.000	5.930	6.000	6.000	96,700
2022-03-03	6.180	6.180	5.900	5.940	5.940	53,700
2022-03-02	6.220	6.220	6.190	6.190	6.190	1,300
2022-03-01	6.000	6.190	5.930	6.190	6.190	11,700
2022-02-28	6.240	6.240	6.000	6.000	6.000	425,300
2022-02-24	6.240	6.240	6.080	6.080	6.080	31,400
2022-02-23	6.100	6.240	6.100	6.100	6.100	86,100
2022-02-22	6.200	6.200	6.110	6.120	6.120	34,600
2022-02-21	6.130	6.220	6.130	6.220	6.220	9,600
2022-02-18	6.200	6.210	6.120	6.130	6.130	390,700
2022-02-17	6.230	6.230	6.130	6.200	6.200	18,700
2022-02-16	6.230	6.230	6.130	6.130	6.130	18,800
2022-02-15	6.160	6.220	6.140	6.220	6.220	215,200
2022-02-14	6.250	6.250	6.160	6.160	6.160	53,800
2022-02-11	6.240	6.240	6.180	6.240	6.240	29,500
2022-02-10	6.230	6.230	6.150	6.220	6.220	143,100
2022-02-09	6.300	6.330	6.240	6.250	6.250	634,600
2022-02-08	6.340	6.350	6.260	6.300	6.300	85,600
2022-02-07	6.340	6.340	6.210	6.340	6.340	110,000
2022-02-04	6.330	6.340	6.210	6.340	6.340	20,800
2022-02-03	6.300	6.340	6.300	6.340	6.340	1,500
2022-02-02	6.200	6.350	6.200	6.340	6.340	103,900
2022-01-31	6.180	6.270	6.180	6.250	6.250	80,700
2022-01-28	6.210	6.220	6.200	6.200	6.200	46,500
2022-01-27	6.200	6.250	6.160	6.210	6.210	85,700
2022-01-26	6.190	6.300	6.180	6.200	6.200	317,600
2022-01-25	6.240	6.240	6.200	6.200	6.200	91,700
2022-01-24	6.240	6.300	6.190	6.240	6.240	236,100
2022-01-21	6.340	6.340	6.240	6.250	6.250	406,700
2022-01-20	6.360	6.360	6.310	6.330	6.330	246,100
2022-01-19	6.450	6.450	6.380	6.380	6.380	11,400

← NewerPage 19 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.