Skip to main content
EEI Corporation (PSE:EEI)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.350
+0.050 (2.17%)
At close: Mar 5, 2026

EEI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.302.372.302.352.352.17%69,000
Mar 4, 20262.342.342.302.302.30-1.71%251,000
Mar 3, 20262.352.432.342.342.34-0.43%91,000
Mar 2, 20262.362.362.312.352.35-2.49%115,000
Feb 27, 20262.392.452.392.412.411.69%60,000
Feb 26, 20262.372.422.372.372.370.85%209,000
Feb 25, 20262.342.372.322.352.351.29%163,000
Feb 24, 20262.302.402.262.322.320.87%574,000
Feb 23, 20262.302.302.272.302.30-183,000
Feb 20, 20262.352.362.302.302.30-43,000
Feb 19, 20262.382.602.302.302.30-2.54%649,000
Feb 18, 20262.242.422.242.362.365.36%434,000
Feb 16, 20262.252.262.232.242.24-0.44%92,000
Feb 13, 20262.232.252.212.252.25-203,000
Feb 12, 20262.222.282.212.252.251.35%123,000
Feb 11, 20262.202.252.152.222.222.30%1,642,000
Feb 10, 20262.162.262.162.172.170.46%462,000
Feb 9, 20262.192.232.162.162.160.47%406,000
Feb 6, 20262.132.212.132.152.150.94%1,248,000
Feb 5, 20262.252.262.132.132.13-3.18%509,000
Feb 4, 20262.372.472.202.202.20-7.56%1,693,000
Feb 3, 20262.492.492.382.382.38-3.25%325,000
Feb 2, 20262.492.492.462.462.46-1.20%75,000
Jan 30, 20262.502.522.492.492.49-145,000
Jan 29, 20262.622.622.492.492.49-2.35%373,000
Jan 28, 20262.582.582.552.552.55-1.16%100,000
Jan 27, 20262.582.582.582.582.58-0.77%88,000
Jan 26, 20262.572.602.572.602.601.17%8,000
Jan 23, 20262.602.602.572.572.57-0.77%23,000
Jan 22, 20262.592.602.592.592.59-14,000
Jan 21, 20262.642.642.572.592.59-1.89%188,000
Jan 20, 20262.602.642.602.642.643.13%72,000
Jan 19, 20262.682.682.562.562.56-4.48%482,000
Jan 16, 20262.722.722.682.682.68-0.74%14,000
Jan 15, 20262.692.702.692.702.700.37%28,000
Jan 14, 20262.692.692.692.692.69-10,000
Jan 13, 20262.692.702.692.692.691.89%40,000
Jan 12, 20262.692.692.632.642.64-1.49%72,000
Jan 9, 20262.682.682.682.682.68-14,000
Jan 8, 20262.672.692.672.682.680.37%18,000
Jan 7, 20262.692.692.662.672.67-16,000
Jan 6, 20262.702.702.672.672.67-0.74%31,000
Jan 5, 20262.792.792.672.692.69-3.58%38,000
Jan 2, 20262.842.842.682.792.79-1.76%9,000
Dec 29, 20252.652.842.652.842.847.17%24,000
Dec 26, 20252.652.652.652.652.650.76%7,000
Dec 23, 20252.632.632.622.632.63-33,000
Dec 22, 20252.632.632.632.632.63-20,000
Dec 19, 20252.652.652.632.632.63-1.50%4,000
Dec 18, 20252.672.672.672.672.67--
Dec 17, 20252.652.672.652.672.670.75%13,000
Dec 16, 20252.682.682.642.652.65-1.49%44,000
Dec 15, 20252.652.702.642.692.691.51%17,000
Dec 12, 20252.652.652.652.652.650.38%10,000
Dec 11, 20252.752.752.642.642.64-4.00%48,000
Dec 10, 20252.762.762.752.752.750.36%6,000
Dec 9, 20252.802.852.742.742.74-2.14%27,000
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