EEI Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.890 | 1.890 | 1.840 | 1.890 | 1.890 | 15,000 |
| 2026-10-15 | 1.820 | 1.890 | 1.820 | 1.890 | 1.890 | 6,000 |
| 2026-10-14 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 93,000 |
| 2026-10-13 | 1.890 | 1.890 | 1.840 | 1.840 | 1.840 | 8,000 |
| 2026-10-12 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,000 |
| 2026-10-09 | 1.900 | 1.900 | 1.840 | 1.850 | 1.850 | 232,000 |
| 2026-10-08 | 1.860 | 1.900 | 1.850 | 1.900 | 1.900 | 73,000 |
| 2026-10-07 | 1.880 | 1.920 | 1.860 | 1.860 | 1.860 | 26,000 |
| 2026-10-06 | 1.950 | 1.950 | 1.880 | 1.880 | 1.880 | 76,000 |
| 2026-10-05 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 5,000 |
| 2026-10-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 5,000 |
| 2026-10-01 | 1.880 | 1.960 | 1.880 | 1.960 | 1.960 | 14,000 |
| 2026-09-30 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 21,000 |
| 2026-09-29 | 1.920 | 1.920 | 1.910 | 1.920 | 1.920 | 28,000 |
| 2026-09-28 | 1.910 | 1.950 | 1.910 | 1.930 | 1.930 | 18,000 |
| 2026-09-25 | 1.920 | 1.920 | 1.910 | 1.910 | 1.910 | 60,000 |
| 2026-09-24 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 41,000 |
| 2026-09-23 | 1.990 | 1.990 | 1.940 | 1.950 | 1.950 | 87,000 |
| 2026-09-22 | 1.980 | 2.000 | 1.950 | 1.990 | 1.990 | 49,000 |
| 2026-09-21 | 2.040 | 2.040 | 1.970 | 2.000 | 2.000 | 67,000 |
| 2026-09-18 | 2.100 | 2.100 | 1.970 | 2.040 | 2.040 | 200,000 |
| 2026-09-17 | 2.080 | 2.080 | 1.990 | 2.050 | 2.050 | 62,000 |
| 2026-09-16 | 2.050 | 2.150 | 2.050 | 2.080 | 2.080 | 171,000 |
| 2026-09-15 | 1.990 | 2.050 | 1.990 | 2.050 | 2.050 | 344,000 |
| 2026-09-14 | 1.940 | 2.030 | 1.900 | 1.990 | 1.990 | 340,000 |
| 2026-09-11 | 1.920 | 1.920 | 1.860 | 1.900 | 1.900 | 174,000 |
| 2026-09-10 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 84,000 |
| 2026-09-09 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1,000 |
| 2026-09-08 | 1.880 | 1.940 | 1.880 | 1.920 | 1.920 | 13,000 |
| 2026-09-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 14,000 |
| 2026-09-04 | 1.850 | 1.850 | 1.830 | 1.850 | 1.850 | 54,000 |
| 2026-09-03 | 1.860 | 1.860 | 1.820 | 1.830 | 1.830 | 27,000 |
| 2026-09-02 | 1.840 | 1.880 | 1.800 | 1.840 | 1.840 | 542,000 |
| 2026-09-01 | 1.850 | 1.960 | 1.850 | 1.850 | 1.850 | 126,000 |
| 2026-08-28 | 1.890 | 1.890 | 1.840 | 1.850 | 1.850 | 173,000 |
| 2026-08-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 34,000 |
| 2026-08-26 | 1.900 | 1.950 | 1.900 | 1.900 | 1.900 | 296,000 |
| 2026-08-25 | 1.900 | 1.900 | 1.850 | 1.900 | 1.900 | 48,000 |
| 2026-08-24 | 1.900 | 1.900 | 1.860 | 1.900 | 1.900 | 299,000 |
| 2026-08-20 | 1.960 | 1.970 | 1.900 | 1.900 | 1.900 | 139,000 |
| 2026-08-19 | 1.970 | 1.970 | 1.900 | 1.960 | 1.960 | 389,000 |
| 2026-08-18 | 1.980 | 2.050 | 1.950 | 1.950 | 1.950 | 707,000 |
| 2026-08-17 | 1.990 | 1.990 | 1.950 | 1.950 | 1.950 | 288,000 |
| 2026-08-14 | 2.010 | 2.020 | 1.950 | 2.020 | 2.020 | 545,000 |
| 2026-08-13 | 1.950 | 2.090 | 1.950 | 2.010 | 2.010 | 190,000 |
| 2026-08-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 20,000 |
| 2026-08-11 | 1.990 | 1.990 | 1.940 | 1.950 | 1.950 | 185,000 |
| 2026-08-10 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 26,000 |
| 2026-08-07 | 2.000 | 2.160 | 1.990 | 1.990 | 1.990 | 178,000 |
| 2026-08-06 | 1.960 | 2.050 | 1.910 | 2.000 | 2.000 | 131,000 |
| 2026-08-05 | 2.010 | 2.010 | 1.940 | 1.940 | 1.940 | 13,000 |
| 2026-08-04 | 2.100 | 2.130 | 2.100 | 2.120 | 2.120 | 5,000 |
| 2026-08-03 | 2.140 | 2.140 | 2.080 | 2.100 | 2.100 | 104,000 |
| 2026-07-31 | 2.140 | 2.150 | 2.130 | 2.140 | 2.140 | 165,000 |
| 2026-07-30 | 2.090 | 2.100 | 2.090 | 2.090 | 2.090 | 17,000 |
| 2026-07-29 | 2.090 | 2.090 | 2.050 | 2.050 | 2.050 | 9,000 |
| 2026-07-28 | 2.020 | 2.080 | 2.020 | 2.080 | 2.080 | 10,000 |
| 2026-07-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 47,000 |
| 2026-07-24 | 2.000 | 2.000 | 1.980 | 1.990 | 1.990 | 61,000 |
| 2026-07-23 | 1.930 | 2.160 | 1.930 | 2.000 | 2.000 | 528,000 |
Page 1 of 3 · 121 trading daysOlder →
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.