EEI Corporation (PSE:EEI)
Philippines · Delayed Price · Currency is PHP 3.000
-0.100 (-3.23%)
At close: Sep 19, 2025
EEI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 30,000 |
| Sep 18, 2025 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | 5.08% | 110,000 |
| Sep 17, 2025 | 3.00 | 3.00 | 2.88 | 2.95 | 2.95 | -1.67% | 19,000 |
| Sep 16, 2025 | 3.02 | 3.02 | 2.90 | 3.00 | 3.00 | -1.96% | 130,000 |
| Sep 15, 2025 | 3.06 | 3.19 | 3.06 | 3.06 | 3.06 | -4.08% | 71,000 |
| Sep 12, 2025 | 2.90 | 3.21 | 2.90 | 3.19 | 3.19 | 11.93% | 845,000 |
| Sep 11, 2025 | 2.85 | 2.88 | 2.83 | 2.85 | 2.85 | -3.39% | 50,000 |
| Sep 10, 2025 | 2.81 | 2.95 | 2.81 | 2.95 | 2.95 | 5.36% | 35,000 |
| Sep 9, 2025 | 2.85 | 2.98 | 2.76 | 2.80 | 2.80 | 1.82% | 103,000 |
| Sep 8, 2025 | 2.75 | 2.75 | 2.71 | 2.75 | 2.75 | - | 48,000 |
| Sep 5, 2025 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | - | 59,000 |
| Sep 4, 2025 | 2.71 | 2.80 | 2.63 | 2.75 | 2.75 | 1.10% | 519,000 |
| Sep 3, 2025 | 2.80 | 2.80 | 2.70 | 2.72 | 2.72 | -2.86% | 49,000 |
| Sep 2, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | 27,000 |
| Sep 1, 2025 | 2.83 | 2.83 | 2.82 | 2.82 | 2.82 | -1.74% | 30,000 |
| Aug 29, 2025 | 2.83 | 2.87 | 2.83 | 2.87 | 2.87 | 1.41% | 4,000 |
| 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 |