EEI Corporation (PSE:EEI)
Philippines · Delayed Price · Currency is PHP 3.000
+0.060 (2.04%)
At close: Oct 10, 2025
EEI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.93 | 3.02 | 2.92 | 3.00 | 3.00 | 2.04% | 85,000 |
| Oct 9, 2025 | 2.97 | 3.07 | 2.94 | 2.94 | 2.94 | -1.34% | 33,000 |
| Oct 8, 2025 | 3.00 | 3.20 | 2.98 | 2.98 | 2.98 | -0.33% | 1,347,000 |
| Oct 7, 2025 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | -3.55% | 14,000 |
| Oct 6, 2025 | 3.01 | 3.10 | 3.00 | 3.10 | 3.10 | 2.99% | 36,000 |
| Oct 3, 2025 | 2.89 | 3.03 | 2.88 | 3.01 | 3.01 | -0.66% | 66,000 |
| Oct 2, 2025 | 3.00 | 3.03 | 2.88 | 3.03 | 3.03 | 1.68% | 20,000 |
| Oct 1, 2025 | 3.04 | 3.04 | 2.88 | 2.98 | 2.98 | -2.93% | 17,000 |
| Sep 30, 2025 | 2.88 | 3.07 | 2.88 | 3.07 | 3.07 | -0.97% | 11,000 |
| Sep 29, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 5,000 |
| Sep 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,000 |
| Sep 25, 2025 | 3.15 | 3.40 | 3.00 | 3.00 | 3.00 | -4.76% | 503,000 |
| Sep 24, 2025 | 3.00 | 3.17 | 3.00 | 3.15 | 3.15 | 5.00% | 932,000 |
| Sep 23, 2025 | 2.90 | 3.00 | 2.83 | 3.00 | 3.00 | - | 292,000 |
| Sep 22, 2025 | 3.09 | 3.16 | 3.00 | 3.00 | 3.00 | - | 472,000 |
| 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 |