EEI Corporation (PSE:EEIPB)
Philippines · Delayed Price · Currency is PHP · Preferred Stock93.00
+2.95 (3.28%)
At close: Aug 4, 2025
EEI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - | 60 |
| Aug 7, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - | 100 |
| Aug 6, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 0.97% | 10 |
| Aug 5, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Aug 4, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 3.28% | 1,010 |
| Aug 1, 2025 | 91.00 | 91.00 | 90.05 | 90.05 | 90.05 | -3.12% | 4,500 |
| Jul 31, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | -0.05% | 300 |
| Jul 30, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.05% | 50 |
| Jul 29, 2025 | 91.10 | 92.95 | 90.00 | 92.95 | 92.95 | -1.01% | 6,200 |
| Jul 28, 2025 | 91.10 | 93.90 | 90.00 | 93.90 | 93.90 | -0.05% | 10,050 |
| Jul 25, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - | 100 |
| Jul 24, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - | - |
| Jul 23, 2025 | 93.95 | 94.00 | 93.95 | 93.95 | 93.95 | -0.05% | 7,580 |
| Jul 22, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Jul 21, 2025 | 92.20 | 94.00 | 90.00 | 94.00 | 94.00 | - | 7,710 |
| Jul 18, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Jul 17, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Jul 16, 2025 | 94.00 | 94.00 | 92.00 | 94.00 | 94.00 | - | 9,830 |
| Jul 15, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 1,100 |
| Jul 14, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Jul 11, 2025 | 93.95 | 94.00 | 93.95 | 94.00 | 94.00 | 0.05% | 2,210 |
| Jul 10, 2025 | 92.70 | 93.95 | 92.60 | 93.95 | 93.95 | 1.46% | 790 |
| Jul 9, 2025 | 93.20 | 93.20 | 92.60 | 92.60 | 92.60 | -0.64% | 4,980 |
| Jul 8, 2025 | 94.00 | 94.00 | 93.20 | 93.20 | 93.20 | -0.85% | 30 |
| Jul 7, 2025 | 93.95 | 94.00 | 93.95 | 94.00 | 94.00 | 1.62% | 41,520 |
| Jul 4, 2025 | 93.95 | 93.95 | 92.50 | 92.50 | 92.50 | -0.05% | 530 |
| Jul 3, 2025 | 93.95 | 93.95 | 92.55 | 92.55 | 92.55 | -0.05% | 1,730 |
| Jul 2, 2025 | 92.50 | 92.60 | 92.50 | 92.60 | 92.60 | -2.01% | 1,450 |
| Jul 1, 2025 | 94.10 | 94.50 | 94.00 | 94.50 | 94.50 | - | 580 |
| Jun 30, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 3.85% | 10 |
| Jun 27, 2025 | 97.00 | 97.00 | 91.00 | 91.00 | 91.00 | -2.15% | 5,110 |
| Jun 26, 2025 | 92.25 | 93.00 | 92.25 | 93.00 | 93.00 | 0.59% | 11,650 |
| Jun 25, 2025 | 90.10 | 92.45 | 90.10 | 92.45 | 92.45 | -0.05% | 1,110 |
| Jun 24, 2025 | 92.95 | 92.95 | 92.50 | 92.50 | 92.50 | 2.21% | 850 |
| Jun 23, 2025 | 90.50 | 90.50 | 88.00 | 90.50 | 90.50 | - | 3,890 |
| Jun 20, 2025 | 89.00 | 90.50 | 88.15 | 90.50 | 90.50 | - | 17,010 |
| Jun 19, 2025 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | 0.56% | 3,120 |
| Jun 18, 2025 | 89.90 | 90.00 | 89.90 | 90.00 | 90.00 | - | 3,000 |
| Jun 17, 2025 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 2.74% | 2,500 |
| Jun 16, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - | - |
| Jun 13, 2025 | 88.80 | 88.80 | 87.60 | 87.60 | 87.60 | 2.70% | 5,150 |
| Jun 11, 2025 | 87.50 | 87.50 | 85.00 | 85.30 | 85.30 | -2.23% | 10,280 |
| Jun 10, 2025 | 87.30 | 87.30 | 85.00 | 87.25 | 87.25 | -0.06% | 14,270 |
| Jun 9, 2025 | 85.05 | 87.85 | 84.00 | 87.30 | 87.30 | 2.65% | 16,960 |
| Jun 5, 2025 | 90.30 | 90.30 | 85.00 | 85.05 | 85.05 | -7.55% | 35,550 |
| Jun 4, 2025 | 92.95 | 92.95 | 92.00 | 92.00 | 90.27 | 0.22% | 100 |
| Jun 3, 2025 | 92.00 | 92.95 | 91.80 | 91.80 | 90.07 | - | 760 |
| Jun 2, 2025 | 91.75 | 91.80 | 91.50 | 91.80 | 90.07 | - | 2,070 |
| May 30, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 90.07 | 3.73% | 20 |
| May 29, 2025 | 86.83 | 86.83 | 86.83 | 88.50 | 86.83 | - | - |