EEI Corporation (PSE:EEI)
Philippines · Delayed Price · Currency is PHP 2.680
-0.020 (-0.74%)
At close: Jan 16, 2026
EEI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -0.74% | 14,000 |
| Jan 15, 2026 | 2.69 | 2.70 | 2.69 | 2.70 | 2.70 | 0.37% | 28,000 |
| Jan 14, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | 10,000 |
| Jan 13, 2026 | 2.69 | 2.70 | 2.69 | 2.69 | 2.69 | 1.89% | 40,000 |
| Jan 12, 2026 | 2.69 | 2.69 | 2.63 | 2.64 | 2.64 | -1.49% | 72,000 |
| Jan 9, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 14,000 |
| Jan 8, 2026 | 2.67 | 2.69 | 2.67 | 2.68 | 2.68 | 0.37% | 18,000 |
| Jan 7, 2026 | 2.69 | 2.69 | 2.66 | 2.67 | 2.67 | - | 16,000 |
| Jan 6, 2026 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | -0.74% | 31,000 |
| Jan 5, 2026 | 2.79 | 2.79 | 2.67 | 2.69 | 2.69 | -3.58% | 38,000 |
| Jan 2, 2026 | 2.84 | 2.84 | 2.68 | 2.79 | 2.79 | -1.76% | 9,000 |
| Dec 29, 2025 | 2.65 | 2.84 | 2.65 | 2.84 | 2.84 | 7.17% | 24,000 |
| Dec 26, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.76% | 7,000 |
| Dec 23, 2025 | 2.63 | 2.63 | 2.62 | 2.63 | 2.63 | - | 33,000 |
| Dec 22, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 20,000 |
| Dec 19, 2025 | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | -1.50% | 4,000 |
| Dec 18, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | - |
| Dec 17, 2025 | 2.65 | 2.67 | 2.65 | 2.67 | 2.67 | 0.75% | 13,000 |
| Dec 16, 2025 | 2.68 | 2.68 | 2.64 | 2.65 | 2.65 | -1.49% | 44,000 |
| Dec 15, 2025 | 2.65 | 2.70 | 2.64 | 2.69 | 2.69 | 1.51% | 17,000 |
| Dec 12, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.38% | 10,000 |
| Dec 11, 2025 | 2.75 | 2.75 | 2.64 | 2.64 | 2.64 | -4.00% | 48,000 |
| Dec 10, 2025 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | 0.36% | 6,000 |
| Dec 9, 2025 | 2.80 | 2.85 | 2.74 | 2.74 | 2.74 | -2.14% | 27,000 |
| Dec 5, 2025 | 2.72 | 2.82 | 2.72 | 2.80 | 2.80 | 4.48% | 25,000 |
| Dec 4, 2025 | 2.67 | 2.68 | 2.64 | 2.68 | 2.68 | -2.90% | 36,000 |
| Dec 3, 2025 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | 2.22% | 2,000 |
| Dec 2, 2025 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | 2.27% | 52,000 |
| Dec 1, 2025 | 2.64 | 2.64 | 2.63 | 2.64 | 2.64 | 0.38% | 72,000 |
| Nov 28, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 25,000 |
| Nov 27, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.75% | 20,000 |
| Nov 26, 2025 | 2.79 | 2.79 | 2.64 | 2.65 | 2.65 | -5.02% | 106,000 |
| Nov 25, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 1,000 |
| Nov 24, 2025 | 2.70 | 2.79 | 2.63 | 2.79 | 2.79 | -4.12% | 92,000 |
| Nov 21, 2025 | 2.88 | 2.91 | 2.88 | 2.91 | 2.91 | 1.04% | 62,000 |
| Nov 20, 2025 | 2.73 | 2.89 | 2.70 | 2.88 | 2.88 | 3.60% | 425,000 |
| Nov 19, 2025 | 2.71 | 2.78 | 2.60 | 2.78 | 2.78 | -0.71% | 78,000 |
| Nov 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | 8,000 |
| Nov 17, 2025 | 2.94 | 2.94 | 2.60 | 2.85 | 2.85 | -3.06% | 389,000 |
| Nov 14, 2025 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | 3.16% | 3,000 |
| Nov 13, 2025 | 2.86 | 2.87 | 2.85 | 2.85 | 2.85 | -1.72% | 46,000 |
| Nov 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 2,000 |
| Nov 10, 2025 | 2.91 | 2.91 | 2.87 | 2.90 | 2.90 | 1.40% | 16,000 |
| Nov 7, 2025 | 2.91 | 2.91 | 2.86 | 2.86 | 2.86 | -4.35% | 58,000 |
| Nov 6, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Nov 5, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Nov 4, 2025 | 2.87 | 2.99 | 2.86 | 2.99 | 2.99 | 4.18% | 71,000 |
| Nov 3, 2025 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | -0.35% | 131,000 |
| Oct 30, 2025 | 2.91 | 2.91 | 2.88 | 2.88 | 2.88 | -1.03% | 130,000 |