EEI Corporation (PSE:EEI)
Philippines · Delayed Price · Currency is PHP 1.900
-0.060 (-3.06%)
At close: Aug 20, 2026
EEI Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.96 | 1.97 | 1.90 | 1.90 | 1.90 | -3.06% | 139,000 |
| Aug 19, 2026 | 1.97 | 1.97 | 1.90 | 1.96 | 1.96 | 0.51% | 389,000 |
| Aug 18, 2026 | 1.98 | 2.05 | 1.95 | 1.95 | 1.95 | - | 707,000 |
| Aug 17, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -3.47% | 288,000 |
| Aug 14, 2026 | 2.01 | 2.02 | 1.95 | 2.02 | 2.02 | 0.50% | 545,000 |
| Aug 13, 2026 | 1.95 | 2.09 | 1.95 | 2.01 | 2.01 | 3.08% | 190,000 |
| Aug 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 20,000 |
| Aug 11, 2026 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -2.50% | 185,000 |
| Aug 10, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 26,000 |
| Aug 7, 2026 | 2.00 | 2.16 | 1.99 | 1.99 | 1.99 | -0.50% | 178,000 |
| Aug 6, 2026 | 1.96 | 2.05 | 1.91 | 2.00 | 2.00 | 3.09% | 131,000 |
| Aug 5, 2026 | 2.01 | 2.01 | 1.94 | 1.94 | 1.94 | -8.49% | 13,000 |
| Aug 4, 2026 | 2.10 | 2.13 | 2.10 | 2.12 | 2.12 | 0.95% | 5,000 |
| Aug 3, 2026 | 2.14 | 2.14 | 2.08 | 2.10 | 2.10 | -1.87% | 104,000 |
| Jul 31, 2026 | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | 2.39% | 165,000 |
| Jul 30, 2026 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | 1.95% | 17,000 |
| Jul 29, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -1.44% | 9,000 |
| Jul 28, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 4.00% | 10,000 |
| Jul 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 47,000 |
| Jul 24, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 61,000 |
| Jul 23, 2026 | 1.93 | 2.16 | 1.93 | 2.00 | 2.00 | 3.09% | 528,000 |
| Jul 22, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | - | 42,000 |
| Jul 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 7,000 |
| Jul 20, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.04% | 13,000 |
| Jul 17, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 4,000 |
| Jul 16, 2026 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -4.00% | 14,000 |
| Jul 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.17% | 24,000 |
| Jul 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.52% | 10,000 |
| Jul 13, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 50,000 |
| Jul 10, 2026 | 1.89 | 1.99 | 1.85 | 1.99 | 1.99 | 5.29% | 42,000 |
| Jul 9, 2026 | 1.90 | 1.94 | 1.89 | 1.89 | 1.89 | -0.53% | 10,000 |
| Jul 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 10,000 |
| Jul 7, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -3.55% | 61,000 |
| Jul 6, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | 4,000 |
| Jul 3, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 11,000 |
| Jul 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 7,000 |
| Jul 1, 2026 | 1.92 | 2.00 | 1.92 | 1.95 | 1.95 | 2.63% | 144,000 |
| Jun 30, 2026 | 1.93 | 1.96 | 1.90 | 1.90 | 1.90 | -1.04% | 18,000 |
| Jun 29, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -0.52% | 5,000 |
| Jun 26, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | 4.32% | 7,000 |
| Jun 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 2,000 |
| Jun 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jun 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jun 22, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 72,000 |
| Jun 19, 2026 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -5.58% | 63,000 |
| Jun 18, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | 3,000 |
| Jun 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 4,000 |
| Jun 16, 2026 | 1.90 | 2.00 | 1.90 | 1.95 | 1.95 | 2.63% | 131,000 |
| Jun 15, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 3.26% | 5,000 |
| Jun 11, 2026 | 1.84 | 1.96 | 1.83 | 1.84 | 1.84 | 0.55% | 15,000 |