EEI Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 4.200 | 4.200 | 4.140 | 4.150 | 4.150 | 140,000 |
| 2024-10-03 | 4.280 | 4.280 | 4.200 | 4.200 | 4.200 | 116,000 |
| 2024-10-02 | 4.300 | 4.300 | 4.200 | 4.250 | 4.250 | 63,000 |
| 2024-10-01 | 4.320 | 4.350 | 4.300 | 4.300 | 4.300 | 67,000 |
| 2024-09-30 | 4.400 | 4.400 | 4.310 | 4.320 | 4.320 | 37,000 |
| 2024-09-27 | 4.350 | 4.380 | 4.350 | 4.370 | 4.370 | 125,000 |
| 2024-09-26 | 4.490 | 4.500 | 4.350 | 4.350 | 4.350 | 363,000 |
| 2024-09-25 | 4.500 | 4.500 | 4.450 | 4.490 | 4.490 | 69,000 |
| 2024-09-24 | 4.420 | 4.500 | 4.360 | 4.470 | 4.470 | 2,127,000 |
| 2024-09-23 | 4.450 | 4.450 | 4.400 | 4.420 | 4.420 | 152,000 |
| 2024-09-20 | 4.490 | 4.490 | 4.450 | 4.450 | 4.450 | 130,000 |
| 2024-09-19 | 4.550 | 4.550 | 4.490 | 4.490 | 4.490 | 107,000 |
| 2024-09-18 | 4.650 | 4.650 | 4.450 | 4.550 | 4.550 | 269,000 |
| 2024-09-17 | 4.680 | 4.680 | 4.530 | 4.530 | 4.530 | 11,000 |
| 2024-09-16 | 4.600 | 4.660 | 4.600 | 4.660 | 4.660 | 293,000 |
| 2024-09-13 | 4.650 | 4.650 | 4.400 | 4.640 | 4.640 | 31,000 |
| 2024-09-12 | 4.380 | 4.640 | 4.350 | 4.640 | 4.640 | 468,000 |
| 2024-09-11 | 4.420 | 4.420 | 4.400 | 4.400 | 4.400 | 71,000 |
| 2024-09-10 | 4.580 | 4.700 | 4.580 | 4.580 | 4.580 | 293,000 |
| 2024-09-09 | 4.410 | 4.590 | 4.410 | 4.580 | 4.580 | 11,000 |
| 2024-09-06 | 4.410 | 4.410 | 4.400 | 4.410 | 4.410 | 26,000 |
| 2024-09-05 | 4.660 | 4.660 | 4.650 | 4.650 | 4.650 | 60,000 |
| 2024-09-04 | 4.750 | 4.750 | 4.690 | 4.700 | 4.700 | 200,000 |
| 2024-09-03 | 4.900 | 4.900 | 4.840 | 4.840 | 4.840 | 21,000 |
| 2024-09-02 | 4.700 | 4.900 | 4.700 | 4.900 | 4.900 | 519,000 |
| 2024-08-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 195,000 |
| 2024-08-29 | 4.660 | 4.690 | 4.660 | 4.660 | 4.660 | 111,000 |
| 2024-08-28 | 4.580 | 4.690 | 4.580 | 4.650 | 4.650 | 48,000 |
| 2024-08-27 | 4.500 | 4.580 | 4.500 | 4.500 | 4.500 | 641,000 |
| 2024-08-22 | 4.400 | 4.500 | 4.370 | 4.500 | 4.500 | 48,000 |
| 2024-08-21 | 4.450 | 4.500 | 4.440 | 4.500 | 4.500 | 27,000 |
| 2024-08-20 | 4.350 | 4.460 | 4.350 | 4.460 | 4.460 | 11,000 |
| 2024-08-19 | 4.210 | 4.470 | 4.200 | 4.350 | 4.350 | 15,000 |
| 2024-08-16 | 4.300 | 4.300 | 4.200 | 4.220 | 4.220 | 92,000 |
| 2024-08-15 | 4.680 | 4.680 | 4.300 | 4.300 | 4.300 | 61,000 |
| 2024-08-14 | 4.690 | 4.760 | 4.600 | 4.730 | 4.730 | 79,000 |
| 2024-08-13 | 4.480 | 4.760 | 4.480 | 4.700 | 4.700 | 128,000 |
| 2024-08-12 | 4.280 | 4.280 | 4.080 | 4.270 | 4.270 | 57,000 |
| 2024-08-09 | 4.210 | 4.210 | 4.200 | 4.200 | 4.200 | 8,000 |
| 2024-08-08 | 4.500 | 4.500 | 4.210 | 4.210 | 4.210 | 52,000 |
| 2024-08-07 | 4.300 | 4.350 | 4.300 | 4.300 | 4.300 | 55,000 |
| 2024-08-06 | 4.400 | 4.400 | 4.350 | 4.350 | 4.350 | 8,000 |
| 2024-08-05 | 4.470 | 4.470 | 4.350 | 4.350 | 4.350 | 13,000 |
| 2024-08-02 | 4.490 | 4.500 | 4.470 | 4.470 | 4.470 | 12,000 |
| 2024-08-01 | 4.540 | 4.540 | 4.370 | 4.500 | 4.500 | 53,000 |
| 2024-07-31 | 4.600 | 4.600 | 4.340 | 4.540 | 4.540 | 114,000 |
| 2024-07-30 | 4.770 | 4.770 | 4.600 | 4.600 | 4.600 | 119,000 |
| 2024-07-29 | 4.740 | 4.740 | 4.600 | 4.600 | 4.600 | 26,000 |
| 2024-07-26 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 2,000 |
| 2024-07-25 | 4.700 | 4.800 | 4.520 | 4.800 | 4.800 | 32,000 |
| 2024-07-23 | 4.750 | 4.760 | 4.750 | 4.750 | 4.750 | 117,000 |
| 2024-07-22 | 4.890 | 4.890 | 4.800 | 4.800 | 4.800 | 13,000 |
| 2024-07-19 | 4.800 | 4.900 | 4.790 | 4.900 | 4.900 | 162,000 |
| 2024-07-18 | 4.800 | 4.900 | 4.800 | 4.800 | 4.800 | 49,000 |
| 2024-07-17 | 4.900 | 4.900 | 4.790 | 4.900 | 4.900 | 35,000 |
| 2024-07-16 | 5.000 | 5.000 | 4.810 | 4.810 | 4.810 | 6,000 |
| 2024-07-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 117,800 |
| 2024-07-12 | 4.990 | 5.000 | 4.820 | 5.000 | 5.000 | 115,000 |
| 2024-07-11 | 4.800 | 4.990 | 4.800 | 4.990 | 4.990 | 104,000 |
| 2024-07-10 | 4.830 | 4.850 | 4.810 | 4.810 | 4.810 | 157,000 |
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.