Manila Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 390.00 | 390.00 | 382.00 | 390.00 | 343.67 | 101,500 |
| 2024-08-01 | 390.00 | 390.60 | 387.20 | 390.00 | 343.67 | 63,220 |
| 2024-07-31 | 391.60 | 391.80 | 384.80 | 390.00 | 343.67 | 226,150 |
| 2024-07-30 | 388.00 | 392.00 | 381.00 | 390.00 | 343.67 | 119,600 |
| 2024-07-29 | 387.40 | 388.00 | 385.00 | 385.00 | 339.26 | 168,730 |
| 2024-07-26 | 384.00 | 390.20 | 380.60 | 388.00 | 341.90 | 184,220 |
| 2024-07-25 | 381.00 | 385.00 | 376.00 | 384.00 | 338.38 | 170,630 |
| 2024-07-23 | 377.00 | 381.00 | 375.40 | 381.00 | 335.73 | 74,260 |
| 2024-07-22 | 389.00 | 389.40 | 374.60 | 374.60 | 330.09 | 135,980 |
| 2024-07-19 | 385.00 | 389.00 | 383.80 | 389.00 | 342.78 | 337,450 |
| 2024-07-18 | 376.80 | 382.00 | 375.00 | 382.00 | 336.62 | 143,940 |
| 2024-07-17 | 376.00 | 380.00 | 374.00 | 374.00 | 329.57 | 87,470 |
| 2024-07-16 | 383.80 | 383.80 | 375.00 | 375.00 | 330.45 | 190,370 |
| 2024-07-15 | 384.80 | 386.80 | 376.40 | 376.40 | 331.68 | 222,100 |
| 2024-07-12 | 385.00 | 385.00 | 382.00 | 385.00 | 339.26 | 85,280 |
| 2024-07-11 | 378.00 | 385.00 | 377.20 | 385.00 | 339.26 | 297,480 |
| 2024-07-10 | 380.00 | 380.00 | 377.00 | 377.00 | 332.21 | 61,630 |
| 2024-07-09 | 375.60 | 380.60 | 375.60 | 380.60 | 335.38 | 54,160 |
| 2024-07-08 | 375.00 | 381.60 | 374.00 | 380.40 | 335.21 | 266,180 |
| 2024-07-05 | 376.40 | 377.00 | 374.00 | 374.00 | 329.57 | 110,440 |
| 2024-07-04 | 377.20 | 379.00 | 375.60 | 376.00 | 331.33 | 45,390 |
| 2024-07-03 | 373.00 | 377.60 | 372.00 | 377.00 | 332.21 | 144,400 |
| 2024-07-02 | 369.80 | 374.80 | 369.80 | 373.20 | 328.86 | 99,480 |
| 2024-07-01 | 366.40 | 373.00 | 366.40 | 369.80 | 325.87 | 142,620 |
| 2024-06-28 | 368.00 | 375.00 | 366.00 | 366.00 | 322.52 | 238,610 |
| 2024-06-27 | 365.00 | 374.60 | 365.00 | 374.00 | 329.57 | 187,980 |
| 2024-06-26 | 363.80 | 367.00 | 360.00 | 365.00 | 321.64 | 223,120 |
| 2024-06-25 | 360.80 | 363.00 | 357.60 | 363.00 | 319.87 | 155,420 |
| 2024-06-24 | 361.00 | 363.60 | 359.00 | 360.40 | 317.58 | 194,490 |
| 2024-06-21 | 372.20 | 374.40 | 358.00 | 358.00 | 315.47 | 401,670 |
| 2024-06-20 | 371.80 | 373.20 | 368.20 | 372.20 | 327.98 | 62,500 |
| 2024-06-19 | 375.40 | 375.40 | 371.20 | 371.20 | 327.10 | 58,350 |
| 2024-06-18 | 375.80 | 375.80 | 371.00 | 375.60 | 330.98 | 72,470 |
| 2024-06-14 | 376.00 | 376.00 | 370.60 | 376.00 | 331.33 | 62,110 |
| 2024-06-13 | 364.80 | 377.60 | 360.00 | 376.00 | 331.33 | 535,200 |
| 2024-06-11 | 360.00 | 365.40 | 360.00 | 365.00 | 321.64 | 137,040 |
| 2024-06-10 | 360.00 | 361.00 | 355.40 | 360.00 | 317.23 | 343,400 |
| 2024-06-07 | 359.40 | 364.00 | 355.20 | 363.00 | 319.87 | 178,260 |
| 2024-06-06 | 358.00 | 364.00 | 358.00 | 359.20 | 316.52 | 59,340 |
| 2024-06-05 | 357.60 | 364.80 | 355.20 | 358.00 | 315.47 | 75,340 |
| 2024-06-04 | 362.60 | 365.40 | 353.60 | 357.00 | 314.59 | 127,870 |
| 2024-06-03 | 366.00 | 366.00 | 360.00 | 362.60 | 319.52 | 93,860 |
| 2024-05-31 | 355.00 | 367.20 | 352.20 | 367.20 | 323.57 | 1,726,960 |
| 2024-05-30 | 369.20 | 372.00 | 352.20 | 352.20 | 310.36 | 461,070 |
| 2024-05-29 | 366.00 | 370.00 | 366.00 | 369.20 | 325.34 | 179,900 |
| 2024-05-28 | 374.80 | 374.80 | 365.20 | 366.00 | 322.52 | 275,470 |
| 2024-05-27 | 374.40 | 374.40 | 368.60 | 371.60 | 327.45 | 107,230 |
| 2024-05-24 | 374.00 | 374.40 | 365.40 | 369.00 | 325.16 | 256,010 |
| 2024-05-23 | 374.80 | 374.80 | 371.00 | 374.80 | 330.27 | 167,600 |
| 2024-05-22 | 375.00 | 376.80 | 370.60 | 374.80 | 330.27 | 247,010 |
| 2024-05-21 | 376.00 | 377.00 | 372.40 | 377.00 | 332.21 | 116,000 |
| 2024-05-20 | 373.20 | 377.00 | 370.20 | 377.00 | 332.21 | 216,450 |
| 2024-05-17 | 372.00 | 373.20 | 368.40 | 373.20 | 328.86 | 185,230 |
| 2024-05-16 | 372.60 | 372.60 | 365.20 | 372.00 | 327.80 | 363,900 |
| 2024-05-15 | 372.80 | 372.80 | 370.20 | 372.00 | 327.80 | 61,130 |
| 2024-05-14 | 371.80 | 373.20 | 369.00 | 372.80 | 328.51 | 108,830 |
| 2024-05-13 | 374.00 | 374.60 | 369.20 | 372.00 | 327.80 | 131,700 |
| 2024-05-10 | 373.00 | 375.00 | 371.00 | 374.00 | 329.57 | 98,640 |
| 2024-05-09 | 375.00 | 379.80 | 369.00 | 372.80 | 328.51 | 381,850 |
| 2024-05-08 | 375.00 | 375.00 | 371.00 | 374.80 | 330.27 | 197,840 |
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.