EEI Corporation (PSE:EEI)
Philippines · Delayed Price · Currency is PHP 2.830
-0.110 (-3.74%)
At close: Aug 28, 2025
EEI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.83 | 2.85 | 2.83 | 2.83 | 2.83 | -3.74% | 23,000 |
| Aug 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 6,000 |
| Aug 26, 2025 | 2.90 | 2.94 | 2.81 | 2.94 | 2.94 | 1.73% | 1,200,000 |
| Aug 22, 2025 | 2.81 | 3.11 | 2.81 | 2.89 | 2.89 | 3.21% | 705,000 |
| Aug 20, 2025 | 2.73 | 2.80 | 2.73 | 2.80 | 2.80 | 1.82% | 362,000 |
| Aug 19, 2025 | 2.75 | 2.82 | 2.63 | 2.75 | 2.75 | - | 365,000 |
| Aug 18, 2025 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | -0.36% | 21,000 |
| Aug 15, 2025 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | 0.36% | 18,000 |
| Aug 14, 2025 | 2.99 | 2.99 | 2.75 | 2.75 | 2.75 | -2.83% | 155,000 |
| Aug 13, 2025 | 2.85 | 2.86 | 2.83 | 2.83 | 2.83 | -2.75% | 54,000 |
| Aug 12, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Aug 11, 2025 | 2.91 | 2.91 | 2.90 | 2.91 | 2.91 | -1.02% | 23,000 |
| Aug 8, 2025 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -3.61% | 26,000 |
| Aug 7, 2025 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -1.61% | 8,000 |
| Aug 6, 2025 | 3.11 | 3.13 | 3.10 | 3.10 | 3.10 | 4.03% | 17,000 |
| Aug 5, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 4,000 |
| Aug 1, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | 10,000 |
| Jul 31, 2025 | 2.86 | 2.97 | 2.86 | 2.97 | 2.97 | 3.85% | 32,000 |
| Jul 30, 2025 | 2.85 | 2.90 | 2.85 | 2.86 | 2.86 | -4.67% | 19,000 |
| Jul 29, 2025 | 3.02 | 3.10 | 3.00 | 3.00 | 3.00 | 1.69% | 176,000 |
| Jul 28, 2025 | 2.88 | 3.07 | 2.88 | 2.95 | 2.95 | 2.08% | 151,000 |
| Jul 25, 2025 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | 0.70% | 23,000 |
| Jul 24, 2025 | 2.84 | 2.96 | 2.81 | 2.87 | 2.87 | 1.06% | 34,000 |
| Jul 23, 2025 | 2.86 | 2.86 | 2.75 | 2.84 | 2.84 | -0.70% | 56,000 |
| Jul 22, 2025 | 2.86 | 2.95 | 2.86 | 2.86 | 2.86 | -0.35% | 21,000 |
| Jul 21, 2025 | 2.87 | 2.92 | 2.87 | 2.87 | 2.87 | 2.50% | 18,000 |
| Jul 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 2,000 |
| Jul 17, 2025 | 2.82 | 2.95 | 2.80 | 2.80 | 2.80 | -1.75% | 197,000 |
| Jul 16, 2025 | 2.95 | 2.95 | 2.83 | 2.85 | 2.85 | -4.04% | 234,000 |
| Jul 15, 2025 | 3.00 | 3.11 | 2.97 | 2.97 | 2.97 | -1.00% | 104,000 |
| Jul 14, 2025 | 2.93 | 3.16 | 2.90 | 3.00 | 3.00 | 2.39% | 136,000 |
| Jul 11, 2025 | 3.19 | 3.19 | 2.92 | 2.93 | 2.93 | -2.33% | 150,000 |
| Jul 10, 2025 | 2.94 | 3.00 | 2.92 | 3.00 | 3.00 | -0.99% | 93,000 |
| Jul 9, 2025 | 3.20 | 3.37 | 2.96 | 3.03 | 3.03 | -5.02% | 850,000 |
| Jul 8, 2025 | 2.95 | 3.38 | 2.89 | 3.19 | 3.19 | 18.15% | 1,795,000 |
| Jul 7, 2025 | 2.70 | 2.71 | 2.70 | 2.70 | 2.70 | - | 135,000 |
| Jul 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1,000 |
| Jul 3, 2025 | 2.69 | 2.78 | 2.65 | 2.70 | 2.70 | 1.12% | 476,000 |
| Jul 2, 2025 | 2.85 | 2.85 | 2.64 | 2.67 | 2.67 | -6.32% | 487,000 |
| Jul 1, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.72% | 213,000 |
| Jun 30, 2025 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -1.69% | 45,000 |
| Jun 27, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 7,000 |
| Jun 26, 2025 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | -1.01% | 3,000 |
| Jun 25, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 2.76% | 13,000 |
| Jun 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 67,000 |
| Jun 23, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | -1.02% | 278,000 |
| Jun 20, 2025 | 2.98 | 2.98 | 2.93 | 2.93 | 2.93 | -0.34% | 18,000 |
| Jun 19, 2025 | 2.94 | 2.94 | 2.93 | 2.94 | 2.94 | - | 10,000 |
| Jun 18, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -1.34% | 14,000 |