Skip to main content
EEI Corporation (PSE:EEI)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.800
+0.120 (4.48%)
At close: Dec 5, 2025

EEI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.722.822.722.802.804.48%25,000
Dec 4, 20252.672.682.642.682.68-2.90%36,000
Dec 3, 20252.772.772.762.762.762.22%2,000
Dec 2, 20252.652.702.652.702.702.27%52,000
Dec 1, 20252.642.642.632.642.640.38%72,000
Nov 28, 20252.632.632.632.632.63-25,000
Nov 27, 20252.632.632.632.632.63-0.75%20,000
Nov 26, 20252.792.792.642.652.65-5.02%106,000
Nov 25, 20252.792.792.792.792.79-1,000
Nov 24, 20252.702.792.632.792.79-4.12%92,000
Nov 21, 20252.882.912.882.912.911.04%62,000
Nov 20, 20252.732.892.702.882.883.60%425,000
Nov 19, 20252.712.782.602.782.78-0.71%78,000
Nov 18, 20252.802.802.802.802.80-1.75%8,000
Nov 17, 20252.942.942.602.852.85-3.06%389,000
Nov 14, 20252.952.952.942.942.943.16%3,000
Nov 13, 20252.862.872.852.852.85-1.72%46,000
Nov 12, 20252.902.902.902.902.90--
Nov 11, 20252.902.902.902.902.90-2,000
Nov 10, 20252.912.912.872.902.901.40%16,000
Nov 7, 20252.912.912.862.862.86-4.35%58,000
Nov 6, 20252.992.992.992.992.99--
Nov 5, 20252.992.992.992.992.99--
Nov 4, 20252.872.992.862.992.994.18%71,000
Nov 3, 20252.882.882.872.872.87-0.35%131,000
Oct 30, 20252.912.912.882.882.88-1.03%130,000
Oct 29, 20252.912.912.912.912.91-8,000
Oct 28, 20252.912.912.912.912.91-0.34%11,000
Oct 27, 20252.932.932.922.922.92-6,000
Oct 24, 20252.922.992.922.922.92-2.34%46,000
Oct 23, 20252.953.002.952.992.991.36%55,000
Oct 22, 20252.982.982.952.952.95-1.67%17,000
Oct 21, 20253.093.093.003.003.00-4.76%215,000
Oct 20, 20252.923.152.923.153.158.25%115,000
Oct 17, 20253.023.102.912.912.91-3.64%59,000
Oct 16, 20253.083.142.863.023.021.34%277,000
Oct 15, 20252.973.002.952.982.981.36%578,000
Oct 14, 20252.942.942.942.942.94--
Oct 13, 20252.982.982.852.942.94-2.00%156,000
Oct 10, 20252.933.022.923.003.002.04%85,000
Oct 9, 20252.973.072.942.942.94-1.34%33,000
Oct 8, 20253.003.202.982.982.98-0.33%1,347,000
Oct 7, 20252.902.992.902.992.99-3.55%14,000
Oct 6, 20253.013.103.003.103.102.99%36,000
Oct 3, 20252.893.032.883.013.01-0.66%66,000
Oct 2, 20253.003.032.883.033.031.68%20,000
Oct 1, 20253.043.042.882.982.98-2.93%17,000
Sep 30, 20252.883.072.883.073.07-0.97%11,000
Sep 29, 20253.003.103.003.103.103.33%5,000
Sep 26, 20253.003.003.003.003.00-5,000
Sep 25, 20253.153.403.003.003.00-4.76%503,000
Sep 24, 20253.003.173.003.153.155.00%932,000
Sep 23, 20252.903.002.833.003.00-292,000
Sep 22, 20253.093.163.003.003.00-472,000
Sep 19, 20252.903.102.903.003.00-3.23%30,000
Sep 18, 20252.953.102.953.103.105.08%110,000
Sep 17, 20253.003.002.882.952.95-1.67%19,000
Sep 16, 20253.023.022.903.003.00-1.96%130,000
Sep 15, 20253.063.193.063.063.06-4.08%71,000
Sep 12, 20252.903.212.903.193.1911.93%845,000
Sep 11, 20252.852.882.832.852.85-3.39%50,000
Sep 10, 20252.812.952.812.952.955.36%35,000
Sep 9, 20252.852.982.762.802.801.82%103,000
Sep 8, 20252.752.752.712.752.75-48,000
Sep 5, 20252.802.802.752.752.75-59,000
Sep 4, 20252.712.802.632.752.751.10%519,000
Sep 3, 20252.802.802.702.722.72-2.86%49,000
Sep 2, 20252.822.822.802.802.80-0.71%27,000
Sep 1, 20252.832.832.822.822.82-1.74%30,000
Aug 29, 20252.832.872.832.872.871.41%4,000
Aug 28, 20252.832.852.832.832.83-3.74%23,000
Aug 27, 20252.942.942.942.942.94-6,000
Aug 26, 20252.902.942.812.942.941.73%1,200,000
Aug 22, 20252.813.112.812.892.893.21%705,000
Aug 20, 20252.732.802.732.802.801.82%362,000
Aug 19, 20252.752.822.632.752.75-365,000
Aug 18, 20252.762.762.752.752.75-0.36%21,000
Aug 15, 20252.772.772.762.762.760.36%18,000
Aug 14, 20252.992.992.752.752.75-2.83%155,000
Aug 13, 20252.852.862.832.832.83-2.75%54,000
Aug 12, 20252.912.912.912.912.91--
Aug 11, 20252.912.912.902.912.91-1.02%23,000
Aug 8, 20252.952.952.942.942.94-3.61%26,000
Aug 7, 20253.093.093.053.053.05-1.61%8,000
Aug 6, 20253.113.133.103.103.104.03%17,000
Aug 5, 20252.982.982.982.982.98--
Aug 4, 20252.982.982.982.982.980.68%4,000
Aug 1, 20252.962.962.962.962.96-0.34%10,000
Jul 31, 20252.862.972.862.972.973.85%32,000
Jul 30, 20252.852.902.852.862.86-4.67%19,000
Jul 29, 20253.023.103.003.003.001.69%176,000
Jul 28, 20252.883.072.882.952.952.08%151,000
Jul 25, 20252.852.892.852.892.890.70%23,000
Jul 24, 20252.842.962.812.872.871.06%34,000
Jul 23, 20252.862.862.752.842.84-0.70%56,000
Jul 22, 20252.862.952.862.862.86-0.35%21,000
Jul 21, 20252.872.922.872.872.872.50%18,000
Jul 18, 20252.802.802.802.802.80-2,000
Jul 17, 20252.822.952.802.802.80-1.75%197,000
Jul 16, 20252.952.952.832.852.85-4.04%234,000