EEI Corporation (PSE:EEIPB)
Philippines · Delayed Price · Currency is PHP · Preferred Stock97.50
-0.35 (-0.36%)
At close: May 29, 2026
PSE:EEIPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.36% | 10 |
| May 28, 2026 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - | - |
| May 26, 2026 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - | - |
| May 25, 2026 | 98.00 | 98.00 | 93.00 | 97.85 | 97.85 | -0.51% | 50,110 |
| May 22, 2026 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - | - |
| May 21, 2026 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - | - |
| May 20, 2026 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - | - |
| May 19, 2026 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - | 10 |
| May 18, 2026 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - | - |
| May 15, 2026 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - | - |
| May 14, 2026 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - | - |
| May 13, 2026 | 92.30 | 98.35 | 92.20 | 98.35 | 98.35 | -0.10% | 50 |
| May 12, 2026 | 98.00 | 98.45 | 90.00 | 98.45 | 98.45 | - | 24,410 |
| May 11, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - | - |
| May 8, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - | - |
| May 7, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - | 2,360 |
| May 6, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - | - |
| May 5, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - | 20 |
| May 4, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - | 140 |
| Apr 30, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - | - |
| Apr 29, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - | 1,510 |
| Apr 28, 2026 | 98.40 | 98.45 | 98.40 | 98.45 | 98.45 | - | 5,610 |
| Apr 27, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - | - |
| Apr 24, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - | - |
| Apr 23, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - | - |
| Apr 22, 2026 | 98.45 | 98.45 | 98.40 | 98.45 | 98.45 | - | 4,510 |
| Apr 21, 2026 | 98.00 | 98.45 | 98.00 | 98.45 | 98.45 | 0.51% | 4,710 |
| Apr 20, 2026 | 98.00 | 98.00 | 97.95 | 97.95 | 97.95 | - | 510 |
| Apr 17, 2026 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - | - |
| Apr 16, 2026 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - | 40 |
| Apr 15, 2026 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | 0.15% | 10 |
| Apr 14, 2026 | 97.20 | 97.80 | 97.20 | 97.80 | 97.80 | - | 960 |
| Apr 13, 2026 | 97.00 | 97.80 | 97.00 | 97.80 | 97.80 | 0.31% | 22,340 |
| Apr 10, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Apr 8, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | 5,100 |
| Apr 7, 2026 | 97.10 | 97.50 | 97.10 | 97.50 | 97.50 | 0.52% | 21,560 |
| Apr 6, 2026 | 96.95 | 97.00 | 96.95 | 97.00 | 97.00 | 0.05% | 27,700 |
| Apr 1, 2026 | 96.00 | 96.95 | 96.00 | 96.95 | 96.95 | - | 2,070 |
| Mar 31, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - | 10 |
| Mar 30, 2026 | 95.50 | 96.95 | 95.50 | 96.95 | 96.95 | 1.52% | 930 |
| Mar 27, 2026 | 95.50 | 95.50 | 95.10 | 95.50 | 95.50 | - | 29,550 |
| Mar 26, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | 4,400 |
| Mar 25, 2026 | 94.55 | 95.50 | 94.55 | 95.50 | 95.50 | 1.00% | 750 |
| Mar 24, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -2.53% | 20 |
| Mar 23, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 10 |
| Mar 19, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2.11% | 450 |
| Mar 18, 2026 | 97.40 | 97.40 | 95.00 | 95.00 | 95.00 | -1.55% | 2,000 |
| Mar 17, 2026 | 96.50 | 97.45 | 96.50 | 96.50 | 96.50 | -0.26% | 3,610 |
| Mar 16, 2026 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | 1.77% | 510 |
| Mar 13, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 95.07 | - | 510 |