EEI Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 3.260 | 3.260 | 3.220 | 3.230 | 3.230 | 52,000 |
| 2025-04-02 | 3.300 | 3.400 | 3.300 | 3.380 | 3.380 | 18,000 |
| 2025-03-31 | 3.280 | 3.470 | 3.280 | 3.470 | 3.470 | 23,000 |
| 2025-03-28 | 3.420 | 3.420 | 3.380 | 3.400 | 3.400 | 23,000 |
| 2025-03-27 | 3.490 | 3.490 | 3.220 | 3.400 | 3.400 | 133,000 |
| 2025-03-26 | 3.650 | 3.650 | 3.500 | 3.590 | 3.590 | 15,000 |
| 2025-03-25 | 3.460 | 3.690 | 3.460 | 3.650 | 3.650 | 31,000 |
| 2025-03-24 | 3.470 | 3.470 | 3.460 | 3.460 | 3.460 | 17,000 |
| 2025-03-21 | 3.560 | 3.830 | 3.460 | 3.460 | 3.460 | 74,000 |
| 2025-03-20 | 4.190 | 4.200 | 3.150 | 3.590 | 3.590 | 261,000 |
| 2025-03-19 | 3.760 | 4.450 | 3.760 | 4.200 | 4.200 | 775,000 |
| 2025-03-18 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 3,000 |
| 2025-03-17 | 4.000 | 4.000 | 3.710 | 3.720 | 3.720 | 48,000 |
| 2025-03-14 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 158,000 |
| 2025-03-13 | 4.150 | 4.200 | 4.000 | 4.000 | 4.000 | 851,000 |
| 2025-03-12 | 3.290 | 4.370 | 3.290 | 4.150 | 4.150 | 861,000 |
| 2025-03-11 | 3.340 | 3.800 | 3.320 | 3.650 | 3.650 | 296,000 |
| 2025-03-10 | 3.180 | 3.340 | 3.180 | 3.280 | 3.280 | 22,000 |
| 2025-03-07 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 28,000 |
| 2025-03-06 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 58,000 |
| 2025-03-05 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 46,000 |
| 2025-03-04 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 2,000 |
| 2025-03-03 | 3.280 | 3.280 | 3.120 | 3.120 | 3.120 | 9,000 |
| 2025-02-28 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 15,000 |
| 2025-02-27 | 3.260 | 3.260 | 3.120 | 3.120 | 3.120 | 44,000 |
| 2025-02-26 | 3.290 | 3.300 | 3.260 | 3.260 | 3.260 | 116,000 |
| 2025-02-25 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 31,000 |
| 2025-02-24 | 3.150 | 3.300 | 3.150 | 3.300 | 3.300 | 29,000 |
| 2025-02-21 | 3.210 | 3.210 | 3.150 | 3.150 | 3.150 | 57,000 |
| 2025-02-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 |
| 2025-02-19 | 3.120 | 3.220 | 3.120 | 3.220 | 3.220 | 8,000 |
| 2025-02-18 | 3.060 | 3.200 | 3.060 | 3.150 | 3.150 | 37,000 |
| 2025-02-17 | 3.050 | 3.150 | 3.050 | 3.150 | 3.150 | 27,000 |
| 2025-02-14 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,000 |
| 2025-02-12 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 3,000 |
| 2025-02-11 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 3,000 |
| 2025-02-10 | 3.260 | 3.260 | 3.120 | 3.230 | 3.230 | 10,000 |
| 2025-02-07 | 3.240 | 3.240 | 3.210 | 3.210 | 3.210 | 55,000 |
| 2025-02-06 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 68,000 |
| 2025-02-05 | 3.170 | 3.200 | 3.100 | 3.100 | 3.100 | 30,000 |
| 2025-02-04 | 3.100 | 3.100 | 3.050 | 3.070 | 3.070 | 302,000 |
| 2025-02-03 | 3.050 | 3.260 | 3.050 | 3.050 | 3.050 | 34,000 |
| 2025-01-31 | 2.980 | 3.170 | 2.980 | 3.170 | 3.170 | 4,000 |
| 2025-01-30 | 2.980 | 3.180 | 2.980 | 3.180 | 3.180 | 40,000 |
| 2025-01-28 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 247,000 |
| 2025-01-27 | 3.160 | 3.160 | 3.120 | 3.120 | 3.120 | 55,000 |
| 2025-01-24 | 3.160 | 3.190 | 3.160 | 3.160 | 3.160 | 61,000 |
| 2025-01-23 | 3.260 | 3.260 | 3.160 | 3.160 | 3.160 | 32,000 |
| 2025-01-22 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 8,000 |
| 2025-01-21 | 3.320 | 3.320 | 3.160 | 3.160 | 3.160 | 260,000 |
| 2025-01-20 | 3.410 | 3.410 | 3.320 | 3.320 | 3.320 | 21,000 |
| 2025-01-17 | 3.340 | 3.460 | 3.330 | 3.330 | 3.330 | 17,000 |
| 2025-01-16 | 3.480 | 3.520 | 3.300 | 3.520 | 3.520 | 5,000 |
| 2025-01-15 | 3.260 | 3.520 | 3.250 | 3.520 | 3.520 | 27,000 |
| 2025-01-14 | 3.430 | 3.430 | 3.310 | 3.400 | 3.400 | 45,000 |
| 2025-01-13 | 3.540 | 3.590 | 3.500 | 3.500 | 3.500 | 55,000 |
| 2025-01-10 | 3.500 | 3.500 | 3.430 | 3.490 | 3.490 | 24,000 |
| 2025-01-09 | 3.470 | 3.600 | 3.470 | 3.600 | 3.600 | 12,000 |
| 2025-01-08 | 3.600 | 3.600 | 3.460 | 3.600 | 3.600 | 16,000 |
| 2025-01-07 | 3.500 | 3.650 | 3.420 | 3.650 | 3.650 | 47,000 |
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.