EEI Corporation (PSE:EEI)
Philippines · Delayed Price · Currency is PHP 2.100
-0.040 (-1.87%)
At close: Aug 3, 2026
EEI Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1.91 | 1.95 | 1.83 | 1.83 | 1.83 | -4.19% | 130,000 |
| Jun 9, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 32,000 |
| Jun 8, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.53% | 22,000 |
| Jun 5, 2026 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | 1.03% | 26,000 |
| Jun 4, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -3.00% | 36,000 |
| Jun 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 4,000 |
| Jun 1, 2026 | 2.08 | 2.08 | 2.00 | 2.02 | 2.02 | 1.00% | 222,000 |
| May 29, 2026 | 2.03 | 2.10 | 2.00 | 2.00 | 2.00 | 1.01% | 29,000 |
| May 28, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | 2.06% | 93,000 |
| May 26, 2026 | 2.01 | 2.01 | 1.91 | 1.94 | 1.94 | -3.48% | 62,000 |
| May 25, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | 1.52% | 22,000 |
| May 22, 2026 | 2.10 | 2.10 | 1.98 | 1.98 | 1.98 | -5.71% | 207,000 |