EEI Corporation (PSE:EEI)
Philippines
· Delayed Price · Currency is PHP 2.800
+0.120 (4.48%)
At close: Dec 5, 2025
EEI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.72 | 2.82 | 2.72 | 2.80 | 2.80 | 4.48% | 25,000 |
| Dec 4, 2025 | 2.67 | 2.68 | 2.64 | 2.68 | 2.68 | -2.90% | 36,000 |
| Dec 3, 2025 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | 2.22% | 2,000 |
| Dec 2, 2025 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | 2.27% | 52,000 |
| Dec 1, 2025 | 2.64 | 2.64 | 2.63 | 2.64 | 2.64 | 0.38% | 72,000 |
| Nov 28, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 25,000 |
| Nov 27, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.75% | 20,000 |
| Nov 26, 2025 | 2.79 | 2.79 | 2.64 | 2.65 | 2.65 | -5.02% | 106,000 |
| Nov 25, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 1,000 |
| Nov 24, 2025 | 2.70 | 2.79 | 2.63 | 2.79 | 2.79 | -4.12% | 92,000 |
| Nov 21, 2025 | 2.88 | 2.91 | 2.88 | 2.91 | 2.91 | 1.04% | 62,000 |
| Nov 20, 2025 | 2.73 | 2.89 | 2.70 | 2.88 | 2.88 | 3.60% | 425,000 |
| Nov 19, 2025 | 2.71 | 2.78 | 2.60 | 2.78 | 2.78 | -0.71% | 78,000 |
| Nov 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | 8,000 |
| Nov 17, 2025 | 2.94 | 2.94 | 2.60 | 2.85 | 2.85 | -3.06% | 389,000 |
| Nov 14, 2025 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | 3.16% | 3,000 |
| Nov 13, 2025 | 2.86 | 2.87 | 2.85 | 2.85 | 2.85 | -1.72% | 46,000 |
| Nov 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 2,000 |
| Nov 10, 2025 | 2.91 | 2.91 | 2.87 | 2.90 | 2.90 | 1.40% | 16,000 |
| Nov 7, 2025 | 2.91 | 2.91 | 2.86 | 2.86 | 2.86 | -4.35% | 58,000 |
| Nov 6, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Nov 5, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Nov 4, 2025 | 2.87 | 2.99 | 2.86 | 2.99 | 2.99 | 4.18% | 71,000 |
| Nov 3, 2025 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | -0.35% | 131,000 |
| Oct 30, 2025 | 2.91 | 2.91 | 2.88 | 2.88 | 2.88 | -1.03% | 130,000 |
| Oct 29, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 8,000 |
| Oct 28, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.34% | 11,000 |
| Oct 27, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | - | 6,000 |
| Oct 24, 2025 | 2.92 | 2.99 | 2.92 | 2.92 | 2.92 | -2.34% | 46,000 |
| Oct 23, 2025 | 2.95 | 3.00 | 2.95 | 2.99 | 2.99 | 1.36% | 55,000 |
| Oct 22, 2025 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -1.67% | 17,000 |
| Oct 21, 2025 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -4.76% | 215,000 |
| Oct 20, 2025 | 2.92 | 3.15 | 2.92 | 3.15 | 3.15 | 8.25% | 115,000 |
| Oct 17, 2025 | 3.02 | 3.10 | 2.91 | 2.91 | 2.91 | -3.64% | 59,000 |
| Oct 16, 2025 | 3.08 | 3.14 | 2.86 | 3.02 | 3.02 | 1.34% | 277,000 |
| Oct 15, 2025 | 2.97 | 3.00 | 2.95 | 2.98 | 2.98 | 1.36% | 578,000 |
| Oct 14, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Oct 13, 2025 | 2.98 | 2.98 | 2.85 | 2.94 | 2.94 | -2.00% | 156,000 |
| Oct 10, 2025 | 2.93 | 3.02 | 2.92 | 3.00 | 3.00 | 2.04% | 85,000 |
| Oct 9, 2025 | 2.97 | 3.07 | 2.94 | 2.94 | 2.94 | -1.34% | 33,000 |
| Oct 8, 2025 | 3.00 | 3.20 | 2.98 | 2.98 | 2.98 | -0.33% | 1,347,000 |
| Oct 7, 2025 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | -3.55% | 14,000 |
| Oct 6, 2025 | 3.01 | 3.10 | 3.00 | 3.10 | 3.10 | 2.99% | 36,000 |
| Oct 3, 2025 | 2.89 | 3.03 | 2.88 | 3.01 | 3.01 | -0.66% | 66,000 |
| Oct 2, 2025 | 3.00 | 3.03 | 2.88 | 3.03 | 3.03 | 1.68% | 20,000 |
| Oct 1, 2025 | 3.04 | 3.04 | 2.88 | 2.98 | 2.98 | -2.93% | 17,000 |
| Sep 30, 2025 | 2.88 | 3.07 | 2.88 | 3.07 | 3.07 | -0.97% | 11,000 |
| Sep 29, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 5,000 |
| Sep 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,000 |