EEI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.940	1.940	1.920	1.940	1.940	42,000
2026-07-21	1.940	1.940	1.940	1.940	1.940	7,000
2026-07-20	1.920	1.950	1.920	1.950	1.950	13,000
2026-07-17	1.930	1.930	1.930	1.930	1.930	4,000
2026-07-16	2.000	2.000	1.920	1.920	1.920	14,000
2026-07-15	2.000	2.000	2.000	2.000	2.000	24,000
2026-07-14	1.920	1.920	1.920	1.920	1.920	10,000
2026-07-13	1.990	1.990	1.970	1.990	1.990	50,000
2026-07-10	1.890	1.990	1.850	1.990	1.990	42,000
2026-07-09	1.900	1.940	1.890	1.890	1.890	10,000
2026-07-08	1.900	1.900	1.900	1.900	1.900	10,000
2026-07-07	1.970	1.970	1.900	1.900	1.900	61,000
2026-07-06	1.970	1.970	1.970	1.970	1.970	4,000
2026-07-03	1.940	1.940	1.940	1.940	1.940	11,000
2026-07-02	1.950	1.950	1.950	1.950	1.950	7,000
2026-07-01	1.920	2.000	1.920	1.950	1.950	144,000
2026-06-30	1.930	1.960	1.900	1.900	1.900	18,000
2026-06-29	1.900	1.920	1.900	1.920	1.920	5,000
2026-06-26	1.960	1.960	1.930	1.930	1.930	7,000
2026-06-25	1.850	1.850	1.850	1.850	1.850	2,000
2026-06-22	1.860	1.860	1.840	1.840	1.840	72,000
2026-06-19	1.950	1.950	1.860	1.860	1.860	63,000
2026-06-18	1.970	1.970	1.970	1.970	1.970	3,000
2026-06-17	1.950	1.950	1.950	1.950	1.950	4,000
2026-06-16	1.900	2.000	1.900	1.950	1.950	131,000
2026-06-15	1.890	1.900	1.890	1.900	1.900	5,000
2026-06-11	1.840	1.960	1.830	1.840	1.840	15,000
2026-06-10	1.910	1.950	1.830	1.830	1.830	130,000
2026-06-09	1.930	1.930	1.910	1.910	1.910	32,000
2026-06-08	1.950	1.950	1.930	1.930	1.930	22,000
2026-06-05	1.940	1.970	1.940	1.960	1.960	26,000
2026-06-04	1.970	1.970	1.940	1.940	1.940	36,000
2026-06-02	2.000	2.000	2.000	2.000	2.000	4,000
2026-06-01	2.080	2.080	2.000	2.020	2.020	222,000
2026-05-29	2.030	2.100	2.000	2.000	2.000	29,000
2026-05-28	2.000	2.000	1.960	1.980	1.980	93,000
2026-05-26	2.010	2.010	1.910	1.940	1.940	62,000
2026-05-25	2.000	2.020	2.000	2.010	2.010	22,000
2026-05-22	2.100	2.100	1.980	1.980	1.980	207,000
2026-05-21	2.030	2.100	2.030	2.100	2.100	152,000
2026-05-20	2.030	2.030	1.990	1.990	1.990	122,000
2026-05-19	2.030	2.030	2.000	2.000	2.000	17,000
2026-05-18	2.010	2.030	1.990	2.030	2.030	49,000
2026-05-15	2.020	2.020	2.000	2.000	2.000	143,000
2026-05-13	2.020	2.020	2.020	2.020	2.020	8,000
2026-05-12	2.020	2.050	2.010	2.050	2.050	16,000
2026-05-11	2.010	2.090	2.010	2.020	2.020	26,000
2026-05-08	2.080	2.100	2.020	2.100	2.100	18,000
2026-05-07	2.020	2.090	2.000	2.080	2.080	170,000
2026-05-06	2.020	2.020	2.000	2.000	2.000	23,000
2026-05-05	2.020	2.020	2.010	2.010	2.010	97,000
2026-05-04	2.020	2.090	2.020	2.030	2.030	54,000
2026-04-30	2.090	2.090	2.040	2.040	2.040	12,000
2026-04-29	2.040	2.090	2.040	2.090	2.090	6,000
2026-04-28	2.050	2.090	2.040	2.040	2.040	35,000
2026-04-27	2.090	2.090	2.050	2.050	2.050	16,000
2026-04-24	2.080	2.080	2.080	2.080	2.080	6,000
2026-04-23	2.130	2.140	2.080	2.080	2.080	12,000
2026-04-22	2.070	2.110	2.070	2.080	2.080	157,000
2026-04-21	2.090	2.100	2.050	2.090	2.090	99,000

← NewerPage 2 of 21 · 1,202 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.