EEI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	6.500	6.500	6.370	6.450	6.450	368,900
2022-01-17	6.690	6.690	6.470	6.500	6.500	28,100
2022-01-14	6.660	6.700	6.600	6.690	6.690	30,300
2022-01-13	6.600	6.700	6.600	6.700	6.700	116,800
2022-01-12	6.480	6.680	6.410	6.600	6.600	22,500
2022-01-11	6.400	6.480	6.330	6.330	6.330	44,900
2022-01-10	6.320	6.490	6.320	6.480	6.480	43,200
2022-01-07	6.320	6.330	6.310	6.310	6.310	117,100
2022-01-06	6.380	6.500	6.320	6.320	6.320	81,600
2022-01-05	6.390	6.500	6.380	6.380	6.380	45,800
2022-01-03	6.500	6.750	6.370	6.390	6.390	109,700
2021-12-31	6.740	6.740	6.500	6.500	6.500	937,200
2021-12-29	6.800	6.900	6.510	6.650	6.650	71,100
2021-12-28	6.550	6.910	6.500	6.800	6.800	1,297,600
2021-12-27	6.670	6.670	6.450	6.450	6.450	72,000
2021-12-24	6.540	6.950	6.540	6.690	6.690	224,600
2021-12-23	6.420	6.510	6.420	6.500	6.500	15,500
2021-12-22	6.500	6.550	6.400	6.420	6.420	60,900
2021-12-21	6.350	6.400	6.350	6.400	6.400	164,000
2021-12-20	6.410	6.410	6.340	6.400	6.400	26,300
2021-12-17	6.430	6.430	6.380	6.400	6.400	81,700
2021-12-16	6.390	6.450	6.370	6.400	6.400	186,300
2021-12-15	6.450	6.450	6.380	6.390	6.390	84,600
2021-12-14	6.380	6.450	6.380	6.390	6.390	57,200
2021-12-13	6.450	6.550	6.380	6.440	6.440	48,300
2021-12-10	6.630	6.630	6.440	6.440	6.440	237,300
2021-12-09	6.440	6.520	6.440	6.520	6.520	31,200
2021-12-07	6.550	6.550	6.430	6.530	6.530	16,100
2021-12-06	6.430	6.500	6.430	6.500	6.500	50,600
2021-12-03	6.440	6.650	6.440	6.650	6.650	33,800
2021-12-02	6.350	6.400	6.350	6.400	6.400	20,400
2021-12-01	6.350	6.480	6.350	6.400	6.400	39,200
2021-11-29	6.510	6.680	6.400	6.410	6.410	142,600
2021-11-26	6.560	6.560	6.500	6.510	6.510	119,000
2021-11-25	6.500	6.700	6.500	6.560	6.560	62,700
2021-11-24	6.790	6.840	6.550	6.560	6.560	473,500
2021-11-23	6.520	6.790	6.520	6.680	6.680	264,300
2021-11-22	6.500	6.520	6.410	6.520	6.520	57,700
2021-11-19	6.580	6.580	6.430	6.430	6.430	50,300
2021-11-18	6.500	6.500	6.400	6.420	6.420	86,500
2021-11-17	6.600	6.600	6.310	6.310	6.310	1,118,600
2021-11-16	6.640	6.640	6.500	6.520	6.520	419,000
2021-11-15	6.790	6.790	6.640	6.640	6.640	342,900
2021-11-12	6.680	6.680	6.620	6.620	6.620	453,300
2021-11-11	6.780	6.780	6.630	6.660	6.660	181,800
2021-11-10	6.820	6.870	6.780	6.780	6.780	135,800
2021-11-09	6.580	6.900	6.560	6.790	6.790	359,600
2021-11-08	6.600	6.690	6.550	6.580	6.580	186,800
2021-11-05	6.700	6.700	6.550	6.600	6.600	507,400
2021-11-04	6.870	6.870	6.500	6.650	6.650	3,598,700
2021-11-03	6.480	6.980	6.430	6.980	6.980	263,100
2021-11-02	6.430	6.500	6.420	6.480	6.480	131,200
2021-10-29	6.680	6.680	6.450	6.500	6.500	138,100
2021-10-28	6.750	6.840	6.500	6.550	6.550	186,200
2021-10-27	6.900	6.900	6.740	6.750	6.750	152,800
2021-10-26	6.750	6.840	6.730	6.830	6.830	440,200
2021-10-25	6.710	6.820	6.650	6.750	6.750	508,400
2021-10-22	6.750	6.800	6.580	6.750	6.750	1,639,800
2021-10-21	6.340	6.890	6.340	6.750	6.750	1,011,200
2021-10-20	6.290	6.300	6.260	6.300	6.300	5,384,400

← NewerPage 20 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.