EEI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	2.720	2.720	2.680	2.680	2.680	14,000
2026-01-15	2.690	2.700	2.690	2.700	2.700	28,000
2026-01-14	2.690	2.690	2.690	2.690	2.690	10,000
2026-01-13	2.690	2.700	2.690	2.690	2.690	40,000
2026-01-12	2.690	2.690	2.630	2.640	2.640	72,000
2026-01-09	2.680	2.680	2.680	2.680	2.680	14,000
2026-01-08	2.670	2.690	2.670	2.680	2.680	18,000
2026-01-07	2.690	2.690	2.660	2.670	2.670	16,000
2026-01-06	2.700	2.700	2.670	2.670	2.670	31,000
2026-01-05	2.790	2.790	2.670	2.690	2.690	38,000
2026-01-02	2.840	2.840	2.680	2.790	2.790	9,000
2025-12-29	2.650	2.840	2.650	2.840	2.840	24,000
2025-12-26	2.650	2.650	2.650	2.650	2.650	7,000
2025-12-23	2.630	2.630	2.620	2.630	2.630	33,000
2025-12-22	2.630	2.630	2.630	2.630	2.630	20,000
2025-12-19	2.650	2.650	2.630	2.630	2.630	4,000
2025-12-17	2.650	2.670	2.650	2.670	2.670	13,000
2025-12-16	2.680	2.680	2.640	2.650	2.650	44,000
2025-12-15	2.650	2.700	2.640	2.690	2.690	17,000
2025-12-12	2.650	2.650	2.650	2.650	2.650	10,000
2025-12-11	2.750	2.750	2.640	2.640	2.640	48,000
2025-12-10	2.760	2.760	2.750	2.750	2.750	6,000
2025-12-09	2.800	2.850	2.740	2.740	2.740	27,000
2025-12-05	2.720	2.820	2.720	2.800	2.800	25,000
2025-12-04	2.670	2.680	2.640	2.680	2.680	36,000
2025-12-03	2.770	2.770	2.760	2.760	2.760	2,000
2025-12-02	2.650	2.700	2.650	2.700	2.700	52,000
2025-12-01	2.640	2.640	2.630	2.640	2.640	72,000
2025-11-28	2.630	2.630	2.630	2.630	2.630	25,000
2025-11-27	2.630	2.630	2.630	2.630	2.630	20,000
2025-11-26	2.790	2.790	2.640	2.650	2.650	106,000
2025-11-25	2.790	2.790	2.790	2.790	2.790	1,000
2025-11-24	2.700	2.790	2.630	2.790	2.790	92,000
2025-11-21	2.880	2.910	2.880	2.910	2.910	62,000
2025-11-20	2.730	2.890	2.700	2.880	2.880	425,000
2025-11-19	2.710	2.780	2.600	2.780	2.780	78,000
2025-11-18	2.800	2.800	2.800	2.800	2.800	8,000
2025-11-17	2.940	2.940	2.600	2.850	2.850	389,000
2025-11-14	2.950	2.950	2.940	2.940	2.940	3,000
2025-11-13	2.860	2.870	2.850	2.850	2.850	46,000
2025-11-11	2.900	2.900	2.900	2.900	2.900	2,000
2025-11-10	2.910	2.910	2.870	2.900	2.900	16,000
2025-11-07	2.910	2.910	2.860	2.860	2.860	58,000
2025-11-04	2.870	2.990	2.860	2.990	2.990	71,000
2025-11-03	2.880	2.880	2.870	2.870	2.870	131,000
2025-10-30	2.910	2.910	2.880	2.880	2.880	130,000
2025-10-29	2.910	2.910	2.910	2.910	2.910	8,000
2025-10-28	2.910	2.910	2.910	2.910	2.910	11,000
2025-10-27	2.930	2.930	2.920	2.920	2.920	6,000
2025-10-24	2.920	2.990	2.920	2.920	2.920	46,000
2025-10-23	2.950	3.000	2.950	2.990	2.990	55,000
2025-10-22	2.980	2.980	2.950	2.950	2.950	17,000
2025-10-21	3.090	3.090	3.000	3.000	3.000	215,000
2025-10-20	2.920	3.150	2.920	3.150	3.150	115,000
2025-10-17	3.020	3.100	2.910	2.910	2.910	59,000
2025-10-16	3.080	3.140	2.860	3.020	3.020	277,000
2025-10-15	2.970	3.000	2.950	2.980	2.980	578,000
2025-10-13	2.980	2.980	2.850	2.940	2.940	156,000
2025-10-10	2.930	3.020	2.920	3.000	3.000	85,000
2025-10-09	2.970	3.070	2.940	2.940	2.940	33,000

← NewerPage 4 of 21 · 1,201 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.