Manila Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 437.00 | 454.20 | 437.00 | 447.60 | 447.60 | 480,740 |
| 2026-10-15 | 445.00 | 445.00 | 437.00 | 437.00 | 437.00 | 111,900 |
| 2026-10-14 | 443.00 | 454.80 | 441.00 | 445.00 | 445.00 | 344,400 |
| 2026-10-13 | 441.00 | 448.00 | 437.80 | 443.00 | 443.00 | 492,690 |
| 2026-10-12 | 460.00 | 462.00 | 430.00 | 440.00 | 440.00 | 1,293,320 |
| 2026-10-09 | 416.00 | 443.40 | 416.00 | 437.00 | 437.00 | 390,050 |
| 2026-10-08 | 418.60 | 423.80 | 410.00 | 415.00 | 415.00 | 308,290 |
| 2026-10-07 | 412.40 | 418.80 | 412.40 | 414.00 | 414.00 | 333,820 |
| 2026-10-06 | 424.20 | 426.60 | 411.40 | 412.20 | 412.20 | 244,710 |
| 2026-10-05 | 416.40 | 424.00 | 415.00 | 424.00 | 424.00 | 191,130 |
| 2026-10-02 | 417.40 | 435.00 | 416.00 | 416.00 | 416.00 | 325,430 |
| 2026-10-01 | 417.00 | 424.00 | 416.40 | 417.20 | 417.20 | 179,220 |
| 2026-09-30 | 417.40 | 423.80 | 410.00 | 416.60 | 416.60 | 432,010 |
| 2026-09-29 | 435.00 | 439.00 | 416.00 | 417.20 | 417.20 | 752,560 |
| 2026-09-28 | 446.00 | 452.40 | 435.00 | 435.00 | 435.00 | 266,410 |
| 2026-09-25 | 448.00 | 454.80 | 440.20 | 444.20 | 444.20 | 344,390 |
| 2026-09-24 | 463.20 | 466.40 | 445.00 | 447.00 | 447.00 | 322,680 |
| 2026-09-23 | 470.00 | 473.40 | 463.00 | 463.00 | 463.00 | 169,200 |
| 2026-09-22 | 473.00 | 474.00 | 466.00 | 470.00 | 470.00 | 132,560 |
| 2026-09-21 | 480.00 | 480.00 | 468.20 | 473.00 | 473.00 | 196,390 |
| 2026-09-18 | 484.60 | 484.60 | 461.80 | 480.00 | 480.00 | 947,590 |
| 2026-09-17 | 486.00 | 486.00 | 476.00 | 484.60 | 484.60 | 270,650 |
| 2026-09-16 | 486.00 | 486.80 | 474.20 | 486.00 | 486.00 | 125,430 |
| 2026-09-15 | 485.80 | 488.40 | 485.60 | 486.00 | 486.00 | 128,610 |
| 2026-09-14 | 480.00 | 486.20 | 477.40 | 485.40 | 485.40 | 197,040 |
| 2026-09-11 | 480.00 | 485.80 | 477.40 | 480.00 | 480.00 | 430,880 |
| 2026-09-10 | 485.60 | 486.00 | 478.60 | 480.00 | 480.00 | 241,520 |
| 2026-09-09 | 479.80 | 487.80 | 479.00 | 485.00 | 485.00 | 163,300 |
| 2026-09-08 | 480.00 | 482.00 | 477.00 | 478.20 | 478.20 | 157,890 |
| 2026-09-07 | 463.00 | 481.20 | 462.20 | 480.00 | 480.00 | 244,240 |
| 2026-09-04 | 461.20 | 466.60 | 461.20 | 462.00 | 462.00 | 158,610 |
| 2026-09-03 | 456.00 | 466.20 | 453.40 | 460.40 | 460.40 | 188,480 |
| 2026-09-02 | 440.00 | 456.60 | 432.60 | 456.00 | 456.00 | 602,650 |
| 2026-09-01 | 460.00 | 468.00 | 438.80 | 438.80 | 438.80 | 776,170 |
| 2026-08-28 | 470.00 | 470.00 | 454.00 | 460.00 | 460.00 | 526,150 |
| 2026-08-27 | 475.80 | 475.80 | 467.20 | 470.00 | 470.00 | 296,980 |
| 2026-08-26 | 480.00 | 484.60 | 479.00 | 482.00 | 470.24 | 289,190 |
| 2026-08-25 | 479.00 | 480.00 | 473.60 | 479.00 | 467.32 | 190,260 |
| 2026-08-24 | 487.00 | 489.00 | 465.60 | 479.00 | 467.32 | 491,580 |
| 2026-08-20 | 490.00 | 495.00 | 481.40 | 482.00 | 470.24 | 530,190 |
| 2026-08-19 | 502.50 | 502.50 | 488.00 | 489.20 | 477.27 | 219,010 |
| 2026-08-18 | 505.00 | 507.00 | 495.00 | 502.50 | 490.24 | 230,920 |
| 2026-08-17 | 490.80 | 504.00 | 488.00 | 500.00 | 487.80 | 198,740 |
| 2026-08-14 | 492.20 | 493.80 | 489.00 | 490.00 | 478.05 | 147,900 |
| 2026-08-13 | 493.00 | 493.60 | 485.20 | 491.60 | 479.61 | 177,370 |
| 2026-08-12 | 486.00 | 496.00 | 480.00 | 488.00 | 476.10 | 253,450 |
| 2026-08-11 | 492.20 | 496.00 | 483.40 | 483.40 | 471.61 | 506,930 |
| 2026-08-10 | 494.00 | 494.80 | 488.60 | 489.60 | 477.66 | 131,370 |
| 2026-08-07 | 492.40 | 494.00 | 485.00 | 494.00 | 481.95 | 245,780 |
| 2026-08-06 | 488.00 | 495.60 | 480.40 | 495.60 | 483.51 | 216,510 |
| 2026-08-05 | 490.00 | 490.20 | 482.00 | 482.00 | 470.24 | 284,480 |
| 2026-08-04 | 491.00 | 502.00 | 482.00 | 485.00 | 473.17 | 365,950 |
| 2026-08-03 | 474.00 | 490.00 | 451.20 | 487.00 | 475.12 | 865,500 |
| 2026-07-31 | 495.80 | 506.50 | 480.00 | 480.00 | 468.29 | 1,033,970 |
| 2026-07-30 | 555.00 | 556.50 | 480.00 | 480.00 | 468.29 | 2,092,530 |
| 2026-07-29 | 567.00 | 568.50 | 552.50 | 552.50 | 539.02 | 377,180 |
| 2026-07-28 | 567.00 | 572.00 | 554.50 | 562.00 | 548.29 | 998,050 |
| 2026-07-27 | 600.00 | 600.00 | 588.00 | 589.50 | 575.12 | 126,990 |
| 2026-07-24 | 598.00 | 601.00 | 591.50 | 600.00 | 585.36 | 97,190 |
| 2026-07-23 | 600.00 | 600.00 | 590.50 | 598.00 | 583.41 | 126,480 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 11.7580 PHP |
| 2026-03-25 | 16.6720 PHP |
| 2025-08-26 | 11.3280 PHP |
| 2025-03-11 | 13.7360 PHP |
| 2024-08-27 | 10.2950 PHP |
| 2024-03-26 | 11.2350 PHP |
| 2023-08-29 | 8.5200 PHP |
| 2023-03-24 | 11.0280 PHP |
| 2022-08-18 | 5.8060 PHP |
| 2022-03-25 | 10.2260 PHP |
| 2021-08-18 | 5.0570 PHP |
| 2021-03-25 | 7.8240 PHP |
| 2020-08-17 | 4.6970 PHP |
| 2020-03-19 | 10.3950 PHP |
| 2019-08-22 | 5.4640 PHP |
| 2019-03-19 | 10.5940 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.