EEI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.130	2.140	2.070	2.140	2.140	15,000
2026-04-17	2.130	2.130	2.130	2.130	2.130	74,000
2026-04-16	2.100	2.120	2.100	2.110	2.110	137,000
2026-04-15	2.200	2.200	2.100	2.120	2.120	391,000
2026-04-13	2.160	2.200	2.100	2.100	2.100	94,000
2026-04-08	2.110	2.200	2.110	2.200	2.200	13,000
2026-04-07	2.110	2.110	2.080	2.080	2.080	28,000
2026-04-06	2.110	2.110	2.110	2.110	2.110	48,000
2026-04-01	2.080	2.110	2.080	2.110	2.110	188,000
2026-03-31	2.080	2.080	2.080	2.080	2.080	45,000
2026-03-30	2.080	2.100	2.080	2.080	2.080	9,000
2026-03-27	2.120	2.120	2.090	2.100	2.100	59,000
2026-03-26	2.080	2.120	2.080	2.120	2.120	90,000
2026-03-25	2.100	2.120	2.080	2.080	2.080	106,000
2026-03-24	2.120	2.120	2.120	2.120	2.120	76,000
2026-03-23	2.160	2.160	2.100	2.100	2.100	73,000
2026-03-19	2.200	2.200	2.160	2.200	2.200	153,000
2026-03-18	2.210	2.220	2.200	2.220	2.220	27,000
2026-03-17	2.250	2.250	2.170	2.170	2.170	195,000
2026-03-16	2.320	2.320	2.230	2.230	2.230	73,000
2026-03-13	2.230	2.320	2.230	2.320	2.320	39,000
2026-03-12	2.220	2.230	2.200	2.230	2.230	73,000
2026-03-11	2.240	2.240	2.200	2.220	2.220	209,000
2026-03-10	2.310	2.310	2.280	2.290	2.290	69,000
2026-03-09	2.280	2.280	2.190	2.190	2.190	797,000
2026-03-06	2.350	2.360	2.280	2.310	2.310	194,000
2026-03-05	2.300	2.370	2.300	2.350	2.350	69,000
2026-03-04	2.340	2.340	2.300	2.300	2.300	251,000
2026-03-03	2.350	2.430	2.340	2.340	2.340	91,000
2026-03-02	2.360	2.360	2.310	2.350	2.350	115,000
2026-02-27	2.390	2.450	2.390	2.410	2.410	60,000
2026-02-26	2.370	2.420	2.370	2.370	2.370	209,000
2026-02-25	2.340	2.370	2.320	2.350	2.350	163,000
2026-02-24	2.300	2.400	2.260	2.320	2.320	574,000
2026-02-23	2.300	2.300	2.270	2.300	2.300	183,000
2026-02-20	2.350	2.360	2.300	2.300	2.300	43,000
2026-02-19	2.380	2.600	2.300	2.300	2.300	649,000
2026-02-18	2.240	2.420	2.240	2.360	2.360	434,000
2026-02-16	2.250	2.260	2.230	2.240	2.240	92,000
2026-02-13	2.230	2.250	2.210	2.250	2.250	203,000
2026-02-12	2.220	2.280	2.210	2.250	2.250	123,000
2026-02-11	2.200	2.250	2.150	2.220	2.220	1,642,000
2026-02-10	2.160	2.260	2.160	2.170	2.170	462,000
2026-02-09	2.190	2.230	2.160	2.160	2.160	406,000
2026-02-06	2.130	2.210	2.130	2.150	2.150	1,248,000
2026-02-05	2.250	2.260	2.130	2.130	2.130	509,000
2026-02-04	2.370	2.470	2.200	2.200	2.200	1,693,000
2026-02-03	2.490	2.490	2.380	2.380	2.380	325,000
2026-02-02	2.490	2.490	2.460	2.460	2.460	75,000
2026-01-30	2.500	2.520	2.490	2.490	2.490	145,000
2026-01-29	2.620	2.620	2.490	2.490	2.490	373,000
2026-01-28	2.580	2.580	2.550	2.550	2.550	100,000
2026-01-27	2.580	2.580	2.580	2.580	2.580	88,000
2026-01-26	2.570	2.600	2.570	2.600	2.600	8,000
2026-01-23	2.600	2.600	2.570	2.570	2.570	23,000
2026-01-22	2.590	2.600	2.590	2.590	2.590	14,000
2026-01-21	2.640	2.640	2.570	2.590	2.590	188,000
2026-01-20	2.600	2.640	2.600	2.640	2.640	72,000
2026-01-19	2.680	2.680	2.560	2.560	2.560	482,000
2026-01-16	2.720	2.720	2.680	2.680	2.680	14,000

← NewerPage 3 of 20 · 1,200 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.