EEI Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 3.350 | 3.600 | 3.350 | 3.580 | 3.580 | 24,000 |
| 2025-01-03 | 3.250 | 3.550 | 3.250 | 3.350 | 3.350 | 46,000 |
| 2025-01-02 | 3.220 | 3.600 | 3.220 | 3.580 | 3.580 | 10,000 |
| 2024-12-27 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 38,000 |
| 2024-12-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4,000 |
| 2024-12-23 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 26,000 |
| 2024-12-20 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,000 |
| 2024-12-19 | 3.210 | 3.280 | 3.210 | 3.280 | 3.280 | 10,000 |
| 2024-12-18 | 3.200 | 3.210 | 3.200 | 3.210 | 3.210 | 8,000 |
| 2024-12-17 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 157,000 |
| 2024-12-16 | 3.400 | 3.560 | 3.400 | 3.500 | 3.500 | 19,000 |
| 2024-12-13 | 3.600 | 3.600 | 3.450 | 3.460 | 3.460 | 148,000 |
| 2024-12-12 | 3.790 | 3.790 | 3.600 | 3.600 | 3.600 | 85,000 |
| 2024-12-11 | 3.600 | 3.700 | 3.590 | 3.590 | 3.590 | 311,000 |
| 2024-12-10 | 3.480 | 3.540 | 3.480 | 3.540 | 3.540 | 71,000 |
| 2024-12-09 | 3.440 | 3.450 | 3.340 | 3.340 | 3.340 | 86,000 |
| 2024-12-06 | 3.180 | 3.490 | 3.180 | 3.250 | 3.250 | 41,000 |
| 2024-12-05 | 3.490 | 3.500 | 3.200 | 3.200 | 3.200 | 254,000 |
| 2024-12-04 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 6,000 |
| 2024-12-03 | 3.410 | 3.450 | 3.400 | 3.450 | 3.450 | 52,000 |
| 2024-12-02 | 3.520 | 3.550 | 3.350 | 3.550 | 3.550 | 89,000 |
| 2024-11-29 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 74,000 |
| 2024-11-28 | 3.560 | 3.580 | 3.550 | 3.550 | 3.550 | 91,000 |
| 2024-11-27 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 124,000 |
| 2024-11-26 | 3.650 | 3.650 | 3.620 | 3.640 | 3.640 | 128,000 |
| 2024-11-25 | 3.730 | 3.730 | 3.700 | 3.700 | 3.700 | 279,000 |
| 2024-11-22 | 3.730 | 3.730 | 3.720 | 3.730 | 3.730 | 27,000 |
| 2024-11-21 | 3.800 | 3.800 | 3.750 | 3.800 | 3.800 | 95,000 |
| 2024-11-20 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 28,000 |
| 2024-11-19 | 3.800 | 3.820 | 3.790 | 3.800 | 3.800 | 27,000 |
| 2024-11-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 20,000 |
| 2024-11-15 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 27,000 |
| 2024-11-14 | 3.800 | 3.950 | 3.800 | 3.850 | 3.850 | 11,000 |
| 2024-11-13 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 32,000 |
| 2024-11-12 | 3.910 | 3.950 | 3.850 | 3.950 | 3.950 | 119,000 |
| 2024-11-11 | 4.020 | 4.030 | 3.910 | 3.910 | 3.910 | 46,000 |
| 2024-11-08 | 3.910 | 4.020 | 3.900 | 4.020 | 4.020 | 9,000 |
| 2024-11-07 | 4.020 | 4.020 | 3.980 | 3.980 | 3.980 | 107,000 |
| 2024-11-06 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 12,000 |
| 2024-11-05 | 4.030 | 4.040 | 4.030 | 4.030 | 4.030 | 29,000 |
| 2024-11-04 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 1,000 |
| 2024-10-31 | 4.120 | 4.120 | 4.060 | 4.100 | 4.100 | 66,000 |
| 2024-10-30 | 4.090 | 4.120 | 4.090 | 4.100 | 4.100 | 31,000 |
| 2024-10-29 | 4.070 | 4.090 | 4.070 | 4.090 | 4.090 | 62,000 |
| 2024-10-28 | 4.110 | 4.110 | 4.070 | 4.090 | 4.090 | 98,000 |
| 2024-10-25 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 101,000 |
| 2024-10-24 | 4.250 | 4.250 | 4.110 | 4.120 | 4.120 | 44,000 |
| 2024-10-23 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 414,000 |
| 2024-10-22 | 4.170 | 4.200 | 4.090 | 4.100 | 4.100 | 105,000 |
| 2024-10-21 | 4.100 | 4.150 | 4.100 | 4.100 | 4.100 | 236,000 |
| 2024-10-18 | 4.200 | 4.200 | 4.080 | 4.080 | 4.080 | 252,000 |
| 2024-10-17 | 4.090 | 4.260 | 4.080 | 4.250 | 4.250 | 808,000 |
| 2024-10-16 | 4.100 | 4.120 | 4.090 | 4.120 | 4.120 | 37,000 |
| 2024-10-15 | 4.120 | 4.120 | 4.080 | 4.120 | 4.120 | 446,000 |
| 2024-10-14 | 4.150 | 4.150 | 4.110 | 4.120 | 4.120 | 51,000 |
| 2024-10-11 | 4.120 | 4.120 | 4.110 | 4.120 | 4.120 | 83,000 |
| 2024-10-10 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 67,000 |
| 2024-10-09 | 4.130 | 4.130 | 4.100 | 4.120 | 4.120 | 235,000 |
| 2024-10-08 | 4.130 | 4.130 | 4.120 | 4.130 | 4.130 | 126,000 |
| 2024-10-07 | 4.140 | 4.140 | 4.120 | 4.130 | 4.130 | 144,000 |
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.