EEI Corporation (PSE:EEI)
Philippines · Delayed Price · Currency is PHP 1.940
-0.010 (-0.51%)
At close: Oct 5, 2026
EEI Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 5,000 |
| Oct 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 5,000 |
| Oct 1, 2026 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 3.16% | 14,000 |
| Sep 30, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 21,000 |
| Sep 29, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | -0.52% | 28,000 |
| Sep 28, 2026 | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | 1.05% | 18,000 |
| Sep 25, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | - | 60,000 |
| Sep 24, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -2.05% | 41,000 |
| Sep 23, 2026 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -2.01% | 87,000 |
| Sep 22, 2026 | 1.98 | 2.00 | 1.95 | 1.99 | 1.99 | -0.50% | 49,000 |
| Sep 21, 2026 | 2.04 | 2.04 | 1.97 | 2.00 | 2.00 | -1.96% | 67,000 |
| Sep 18, 2026 | 2.10 | 2.10 | 1.97 | 2.04 | 2.04 | -0.49% | 200,000 |
| Sep 17, 2026 | 2.08 | 2.08 | 1.99 | 2.05 | 2.05 | -1.44% | 62,000 |
| Sep 16, 2026 | 2.05 | 2.15 | 2.05 | 2.08 | 2.08 | 1.46% | 171,000 |
| Sep 15, 2026 | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | 3.02% | 344,000 |
| Sep 14, 2026 | 1.94 | 2.03 | 1.90 | 1.99 | 1.99 | 4.74% | 340,000 |
| Sep 11, 2026 | 1.92 | 1.92 | 1.86 | 1.90 | 1.90 | -0.52% | 174,000 |
| Sep 10, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 84,000 |
| Sep 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | 1,000 |
| Sep 8, 2026 | 1.88 | 1.94 | 1.88 | 1.92 | 1.92 | 3.78% | 13,000 |
| Sep 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 14,000 |
| Sep 4, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 54,000 |
| Sep 3, 2026 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -0.54% | 27,000 |
| Sep 2, 2026 | 1.84 | 1.88 | 1.80 | 1.84 | 1.84 | -0.54% | 542,000 |
| Sep 1, 2026 | 1.85 | 1.96 | 1.85 | 1.85 | 1.85 | - | 126,000 |
| Aug 28, 2026 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -2.63% | 173,000 |
| Aug 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 34,000 |
| Aug 26, 2026 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | - | 296,000 |
| Aug 25, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | - | 48,000 |
| Aug 24, 2026 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | - | 299,000 |
| 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 |