Manila Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 374.00 | 374.80 | 369.00 | 374.80 | 330.27 | 205,220 |
| 2024-05-06 | 367.00 | 374.00 | 364.00 | 374.00 | 329.57 | 225,740 |
| 2024-05-03 | 368.00 | 368.00 | 364.00 | 365.00 | 321.64 | 352,740 |
| 2024-05-02 | 370.00 | 370.00 | 360.60 | 365.00 | 321.64 | 358,430 |
| 2024-04-30 | 369.00 | 370.80 | 368.00 | 369.00 | 325.16 | 757,880 |
| 2024-04-29 | 360.40 | 370.00 | 360.40 | 367.00 | 323.40 | 677,090 |
| 2024-04-26 | 351.20 | 368.40 | 351.20 | 368.40 | 324.63 | 186,710 |
| 2024-04-25 | 351.00 | 355.00 | 348.60 | 355.00 | 312.82 | 97,180 |
| 2024-04-24 | 349.20 | 353.60 | 348.20 | 351.00 | 309.30 | 71,530 |
| 2024-04-23 | 350.00 | 355.00 | 348.00 | 350.00 | 308.42 | 89,300 |
| 2024-04-22 | 350.20 | 355.60 | 348.40 | 350.00 | 308.42 | 83,790 |
| 2024-04-19 | 350.20 | 350.20 | 348.00 | 350.00 | 308.42 | 93,680 |
| 2024-04-18 | 359.40 | 359.40 | 350.00 | 350.20 | 308.59 | 523,720 |
| 2024-04-17 | 346.00 | 360.00 | 346.00 | 360.00 | 317.23 | 191,230 |
| 2024-04-16 | 354.00 | 354.00 | 345.00 | 345.80 | 304.72 | 277,740 |
| 2024-04-15 | 355.00 | 357.80 | 351.40 | 354.00 | 311.94 | 194,170 |
| 2024-04-12 | 352.80 | 360.00 | 352.00 | 358.60 | 316.00 | 115,570 |
| 2024-04-11 | 358.00 | 359.00 | 351.20 | 352.00 | 310.18 | 193,920 |
| 2024-04-08 | 354.00 | 358.00 | 351.00 | 358.00 | 315.47 | 122,540 |
| 2024-04-05 | 358.00 | 358.00 | 353.00 | 354.00 | 311.94 | 68,430 |
| 2024-04-04 | 355.00 | 359.00 | 350.20 | 359.00 | 316.35 | 269,300 |
| 2024-04-03 | 363.80 | 363.80 | 350.20 | 350.20 | 308.59 | 128,220 |
| 2024-04-02 | 366.00 | 366.00 | 358.40 | 358.40 | 315.82 | 225,500 |
| 2024-04-01 | 357.00 | 366.00 | 356.80 | 366.00 | 322.52 | 167,560 |
| 2024-03-27 | 361.00 | 361.00 | 355.20 | 357.00 | 314.59 | 215,110 |
| 2024-03-26 | 355.00 | 361.00 | 350.00 | 361.00 | 318.11 | 161,690 |
| 2024-03-25 | 364.80 | 364.80 | 360.20 | 360.20 | 307.51 | 243,320 |
| 2024-03-22 | 360.00 | 364.00 | 359.80 | 364.00 | 310.75 | 242,350 |
| 2024-03-21 | 356.00 | 361.40 | 356.00 | 358.80 | 306.31 | 180,380 |
| 2024-03-20 | 353.20 | 358.60 | 353.20 | 356.00 | 303.92 | 249,970 |
| 2024-03-19 | 355.20 | 361.80 | 351.40 | 353.00 | 301.36 | 359,060 |
| 2024-03-18 | 358.20 | 363.00 | 355.00 | 355.00 | 303.07 | 234,500 |
| 2024-03-15 | 365.00 | 367.80 | 350.40 | 355.00 | 303.07 | 714,680 |
| 2024-03-14 | 366.00 | 366.00 | 362.40 | 364.00 | 310.75 | 294,670 |
| 2024-03-13 | 364.00 | 368.80 | 362.20 | 365.00 | 311.60 | 346,180 |
| 2024-03-12 | 365.00 | 366.40 | 362.20 | 362.80 | 309.72 | 115,340 |
| 2024-03-11 | 368.80 | 368.80 | 362.00 | 362.00 | 309.04 | 155,840 |
| 2024-03-08 | 365.20 | 369.00 | 364.40 | 365.00 | 311.60 | 250,460 |
| 2024-03-07 | 367.00 | 371.80 | 365.20 | 365.20 | 311.77 | 196,060 |
| 2024-03-06 | 373.00 | 373.00 | 365.20 | 367.00 | 313.31 | 357,660 |
| 2024-03-05 | 377.00 | 378.00 | 373.00 | 373.00 | 318.43 | 160,270 |
| 2024-03-04 | 379.80 | 379.80 | 373.00 | 373.00 | 318.43 | 203,260 |
| 2024-03-01 | 383.00 | 383.80 | 377.20 | 379.80 | 324.24 | 269,670 |
| 2024-02-29 | 371.00 | 390.00 | 370.60 | 390.00 | 332.95 | 545,070 |
| 2024-02-28 | 369.80 | 373.00 | 363.00 | 372.00 | 317.58 | 218,220 |
| 2024-02-27 | 373.00 | 376.00 | 369.40 | 369.40 | 315.36 | 297,560 |
| 2024-02-26 | 368.00 | 373.00 | 367.80 | 373.00 | 318.43 | 109,940 |
| 2024-02-23 | 365.80 | 370.00 | 365.80 | 369.00 | 315.02 | 159,680 |
| 2024-02-22 | 369.00 | 370.80 | 365.00 | 365.00 | 311.60 | 196,150 |
| 2024-02-21 | 367.20 | 369.00 | 367.20 | 369.00 | 315.02 | 96,210 |
| 2024-02-20 | 364.00 | 369.80 | 364.00 | 368.00 | 314.16 | 172,480 |
| 2024-02-19 | 369.80 | 371.00 | 361.20 | 364.00 | 310.75 | 166,040 |
| 2024-02-16 | 362.00 | 372.00 | 362.00 | 369.00 | 315.02 | 238,520 |
| 2024-02-15 | 361.80 | 364.80 | 361.80 | 362.00 | 309.04 | 190,080 |
| 2024-02-14 | 355.80 | 363.80 | 355.80 | 361.80 | 308.87 | 168,120 |
| 2024-02-13 | 360.00 | 361.00 | 355.60 | 355.60 | 303.58 | 404,210 |
| 2024-02-12 | 368.40 | 369.00 | 359.20 | 360.00 | 307.33 | 336,910 |
| 2024-02-08 | 372.60 | 374.40 | 367.00 | 367.00 | 313.31 | 245,940 |
| 2024-02-07 | 369.80 | 373.00 | 365.40 | 372.00 | 317.58 | 351,070 |
| 2024-02-06 | 368.80 | 371.00 | 365.00 | 365.00 | 311.60 | 118,230 |
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.