EEI Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 2.940 | 3.000 | 2.920 | 3.000 | 3.000 | 93,000 |
| 2025-07-09 | 3.200 | 3.370 | 2.960 | 3.030 | 3.030 | 850,000 |
| 2025-07-08 | 2.950 | 3.380 | 2.890 | 3.190 | 3.190 | 1,795,000 |
| 2025-07-07 | 2.700 | 2.710 | 2.700 | 2.700 | 2.700 | 135,000 |
| 2025-07-04 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1,000 |
| 2025-07-03 | 2.690 | 2.780 | 2.650 | 2.700 | 2.700 | 476,000 |
| 2025-07-02 | 2.850 | 2.850 | 2.640 | 2.670 | 2.670 | 487,000 |
| 2025-07-01 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 213,000 |
| 2025-06-30 | 2.910 | 2.910 | 2.900 | 2.900 | 2.900 | 45,000 |
| 2025-06-27 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 7,000 |
| 2025-06-26 | 2.910 | 2.950 | 2.910 | 2.950 | 2.950 | 3,000 |
| 2025-06-25 | 2.920 | 2.980 | 2.920 | 2.980 | 2.980 | 13,000 |
| 2025-06-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 67,000 |
| 2025-06-23 | 2.930 | 2.930 | 2.900 | 2.900 | 2.900 | 278,000 |
| 2025-06-20 | 2.980 | 2.980 | 2.930 | 2.930 | 2.930 | 18,000 |
| 2025-06-19 | 2.940 | 2.940 | 2.930 | 2.940 | 2.940 | 10,000 |
| 2025-06-18 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 14,000 |
| 2025-06-17 | 2.950 | 2.980 | 2.950 | 2.980 | 2.980 | 23,000 |
| 2025-06-16 | 2.950 | 2.950 | 2.930 | 2.930 | 2.930 | 247,000 |
| 2025-06-13 | 2.950 | 2.980 | 2.950 | 2.950 | 2.950 | 3,000 |
| 2025-06-11 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 37,000 |
| 2025-06-10 | 2.980 | 3.060 | 2.980 | 3.000 | 3.000 | 21,000 |
| 2025-06-09 | 3.000 | 3.000 | 2.920 | 2.920 | 2.920 | 238,000 |
| 2025-06-05 | 3.060 | 3.070 | 3.000 | 3.070 | 3.070 | 12,000 |
| 2025-06-04 | 3.000 | 3.050 | 3.000 | 3.000 | 3.000 | 32,000 |
| 2025-06-03 | 3.000 | 3.050 | 2.940 | 3.050 | 3.050 | 74,000 |
| 2025-06-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 7,000 |
| 2025-05-30 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 40,000 |
| 2025-05-28 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 4,000 |
| 2025-05-27 | 3.000 | 3.060 | 2.900 | 2.900 | 2.900 | 1,162,000 |
| 2025-05-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 31,000 |
| 2025-05-23 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 249,000 |
| 2025-05-22 | 3.050 | 3.060 | 3.050 | 3.060 | 3.060 | 12,000 |
| 2025-05-21 | 3.140 | 3.180 | 3.060 | 3.070 | 3.070 | 39,000 |
| 2025-05-20 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 21,000 |
| 2025-05-19 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 151,000 |
| 2025-05-16 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 2,000 |
| 2025-05-15 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 20,000 |
| 2025-05-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 11,000 |
| 2025-05-13 | 3.110 | 3.180 | 3.110 | 3.180 | 3.180 | 38,000 |
| 2025-05-09 | 3.110 | 3.110 | 3.090 | 3.110 | 3.110 | 32,000 |
| 2025-05-08 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 44,000 |
| 2025-05-06 | 3.110 | 3.190 | 3.100 | 3.190 | 3.190 | 45,000 |
| 2025-05-05 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 60,000 |
| 2025-05-02 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 6,000 |
| 2025-04-30 | 3.200 | 3.490 | 3.180 | 3.300 | 3.300 | 79,000 |
| 2025-04-28 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 8,000 |
| 2025-04-25 | 3.180 | 3.200 | 3.180 | 3.180 | 3.180 | 71,000 |
| 2025-04-24 | 3.230 | 3.240 | 3.230 | 3.240 | 3.240 | 8,000 |
| 2025-04-23 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 6,000 |
| 2025-04-22 | 3.160 | 3.500 | 3.160 | 3.310 | 3.310 | 28,000 |
| 2025-04-21 | 3.170 | 3.460 | 3.160 | 3.370 | 3.370 | 17,000 |
| 2025-04-16 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 2,000 |
| 2025-04-15 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 1,000 |
| 2025-04-14 | 3.140 | 3.320 | 3.140 | 3.210 | 3.210 | 36,000 |
| 2025-04-11 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 16,000 |
| 2025-04-10 | 3.150 | 3.150 | 3.120 | 3.120 | 3.120 | 10,000 |
| 2025-04-08 | 3.200 | 3.200 | 3.150 | 3.190 | 3.190 | 18,000 |
| 2025-04-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 |
| 2025-04-04 | 3.210 | 3.480 | 3.210 | 3.320 | 3.320 | 53,000 |
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.