EEI Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-08 | 3.000 | 3.200 | 2.980 | 2.980 | 2.980 | 1,347,000 |
| 2025-10-07 | 2.900 | 2.990 | 2.900 | 2.990 | 2.990 | 14,000 |
| 2025-10-06 | 3.010 | 3.100 | 3.000 | 3.100 | 3.100 | 36,000 |
| 2025-10-03 | 2.890 | 3.030 | 2.880 | 3.010 | 3.010 | 66,000 |
| 2025-10-02 | 3.000 | 3.030 | 2.880 | 3.030 | 3.030 | 20,000 |
| 2025-10-01 | 3.040 | 3.040 | 2.880 | 2.980 | 2.980 | 17,000 |
| 2025-09-30 | 2.880 | 3.070 | 2.880 | 3.070 | 3.070 | 11,000 |
| 2025-09-29 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 5,000 |
| 2025-09-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2025-09-25 | 3.150 | 3.400 | 3.000 | 3.000 | 3.000 | 503,000 |
| 2025-09-24 | 3.000 | 3.170 | 3.000 | 3.150 | 3.150 | 932,000 |
| 2025-09-23 | 2.900 | 3.000 | 2.830 | 3.000 | 3.000 | 292,000 |
| 2025-09-22 | 3.090 | 3.160 | 3.000 | 3.000 | 3.000 | 472,000 |
| 2025-09-19 | 2.900 | 3.100 | 2.900 | 3.000 | 3.000 | 30,000 |
| 2025-09-18 | 2.950 | 3.100 | 2.950 | 3.100 | 3.100 | 110,000 |
| 2025-09-17 | 3.000 | 3.000 | 2.880 | 2.950 | 2.950 | 19,000 |
| 2025-09-16 | 3.020 | 3.020 | 2.900 | 3.000 | 3.000 | 130,000 |
| 2025-09-15 | 3.060 | 3.190 | 3.060 | 3.060 | 3.060 | 71,000 |
| 2025-09-12 | 2.900 | 3.210 | 2.900 | 3.190 | 3.190 | 845,000 |
| 2025-09-11 | 2.850 | 2.880 | 2.830 | 2.850 | 2.850 | 50,000 |
| 2025-09-10 | 2.810 | 2.950 | 2.810 | 2.950 | 2.950 | 35,000 |
| 2025-09-09 | 2.850 | 2.980 | 2.760 | 2.800 | 2.800 | 103,000 |
| 2025-09-08 | 2.750 | 2.750 | 2.710 | 2.750 | 2.750 | 48,000 |
| 2025-09-05 | 2.800 | 2.800 | 2.750 | 2.750 | 2.750 | 59,000 |
| 2025-09-04 | 2.710 | 2.800 | 2.630 | 2.750 | 2.750 | 519,000 |
| 2025-09-03 | 2.800 | 2.800 | 2.700 | 2.720 | 2.720 | 49,000 |
| 2025-09-02 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 27,000 |
| 2025-09-01 | 2.830 | 2.830 | 2.820 | 2.820 | 2.820 | 30,000 |
| 2025-08-29 | 2.830 | 2.870 | 2.830 | 2.870 | 2.870 | 4,000 |
| 2025-08-28 | 2.830 | 2.850 | 2.830 | 2.830 | 2.830 | 23,000 |
| 2025-08-27 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 6,000 |
| 2025-08-26 | 2.900 | 2.940 | 2.810 | 2.940 | 2.940 | 1,200,000 |
| 2025-08-22 | 2.810 | 3.110 | 2.810 | 2.890 | 2.890 | 705,000 |
| 2025-08-20 | 2.730 | 2.800 | 2.730 | 2.800 | 2.800 | 362,000 |
| 2025-08-19 | 2.750 | 2.820 | 2.630 | 2.750 | 2.750 | 365,000 |
| 2025-08-18 | 2.760 | 2.760 | 2.750 | 2.750 | 2.750 | 21,000 |
| 2025-08-15 | 2.770 | 2.770 | 2.760 | 2.760 | 2.760 | 18,000 |
| 2025-08-14 | 2.990 | 2.990 | 2.750 | 2.750 | 2.750 | 155,000 |
| 2025-08-13 | 2.850 | 2.860 | 2.830 | 2.830 | 2.830 | 54,000 |
| 2025-08-11 | 2.910 | 2.910 | 2.900 | 2.910 | 2.910 | 23,000 |
| 2025-08-08 | 2.950 | 2.950 | 2.940 | 2.940 | 2.940 | 26,000 |
| 2025-08-07 | 3.090 | 3.090 | 3.050 | 3.050 | 3.050 | 8,000 |
| 2025-08-06 | 3.110 | 3.130 | 3.100 | 3.100 | 3.100 | 17,000 |
| 2025-08-04 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 4,000 |
| 2025-08-01 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 10,000 |
| 2025-07-31 | 2.860 | 2.970 | 2.860 | 2.970 | 2.970 | 32,000 |
| 2025-07-30 | 2.850 | 2.900 | 2.850 | 2.860 | 2.860 | 19,000 |
| 2025-07-29 | 3.020 | 3.100 | 3.000 | 3.000 | 3.000 | 176,000 |
| 2025-07-28 | 2.880 | 3.070 | 2.880 | 2.950 | 2.950 | 151,000 |
| 2025-07-25 | 2.850 | 2.890 | 2.850 | 2.890 | 2.890 | 23,000 |
| 2025-07-24 | 2.840 | 2.960 | 2.810 | 2.870 | 2.870 | 34,000 |
| 2025-07-23 | 2.860 | 2.860 | 2.750 | 2.840 | 2.840 | 56,000 |
| 2025-07-22 | 2.860 | 2.950 | 2.860 | 2.860 | 2.860 | 21,000 |
| 2025-07-21 | 2.870 | 2.920 | 2.870 | 2.870 | 2.870 | 18,000 |
| 2025-07-18 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 2,000 |
| 2025-07-17 | 2.820 | 2.950 | 2.800 | 2.800 | 2.800 | 197,000 |
| 2025-07-16 | 2.950 | 2.950 | 2.830 | 2.850 | 2.850 | 234,000 |
| 2025-07-15 | 3.000 | 3.110 | 2.970 | 2.970 | 2.970 | 104,000 |
| 2025-07-14 | 2.930 | 3.160 | 2.900 | 3.000 | 3.000 | 136,000 |
| 2025-07-11 | 3.190 | 3.190 | 2.920 | 2.930 | 2.930 | 150,000 |
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.