Manila Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 368.80 | 371.00 | 365.00 | 365.00 | 311.60 | 118,230 |
| 2024-02-05 | 364.00 | 368.80 | 364.00 | 368.80 | 314.85 | 227,860 |
| 2024-02-02 | 358.40 | 368.80 | 358.40 | 363.00 | 309.90 | 238,530 |
| 2024-02-01 | 363.00 | 363.00 | 357.00 | 357.00 | 304.77 | 325,700 |
| 2024-01-31 | 368.00 | 374.80 | 362.00 | 362.00 | 309.04 | 321,730 |
| 2024-01-30 | 376.00 | 376.80 | 368.00 | 368.00 | 314.16 | 253,810 |
| 2024-01-29 | 377.00 | 378.80 | 374.00 | 376.00 | 320.99 | 146,810 |
| 2024-01-26 | 380.00 | 380.40 | 375.20 | 377.40 | 322.19 | 201,960 |
| 2024-01-25 | 383.00 | 383.00 | 380.00 | 380.00 | 324.41 | 209,120 |
| 2024-01-24 | 383.00 | 384.00 | 381.00 | 383.00 | 326.97 | 247,090 |
| 2024-01-23 | 385.00 | 385.20 | 381.20 | 383.40 | 327.31 | 183,250 |
| 2024-01-22 | 378.00 | 385.00 | 377.40 | 385.00 | 328.68 | 249,320 |
| 2024-01-19 | 374.00 | 378.40 | 374.00 | 377.00 | 321.85 | 138,750 |
| 2024-01-18 | 374.20 | 374.80 | 371.40 | 374.00 | 319.29 | 104,990 |
| 2024-01-17 | 373.00 | 376.80 | 373.00 | 373.20 | 318.60 | 160,800 |
| 2024-01-16 | 381.40 | 381.60 | 372.20 | 372.20 | 317.75 | 248,110 |
| 2024-01-15 | 380.00 | 384.00 | 380.00 | 381.00 | 325.26 | 231,270 |
| 2024-01-12 | 384.00 | 385.00 | 380.00 | 380.00 | 324.41 | 96,430 |
| 2024-01-11 | 382.00 | 385.00 | 380.00 | 380.00 | 324.41 | 84,450 |
| 2024-01-10 | 391.00 | 392.20 | 379.20 | 382.00 | 326.12 | 309,790 |
| 2024-01-09 | 395.00 | 397.00 | 391.00 | 391.00 | 333.80 | 126,860 |
| 2024-01-08 | 398.00 | 399.00 | 395.00 | 395.00 | 337.21 | 123,020 |
| 2024-01-05 | 397.00 | 399.00 | 393.00 | 399.00 | 340.63 | 38,770 |
| 2024-01-04 | 391.00 | 399.00 | 390.00 | 397.00 | 338.92 | 183,530 |
| 2024-01-03 | 399.00 | 399.00 | 391.00 | 394.00 | 336.36 | 86,520 |
| 2024-01-02 | 395.00 | 399.80 | 395.00 | 399.00 | 340.63 | 142,280 |
| 2023-12-29 | 397.60 | 399.00 | 393.20 | 399.00 | 340.63 | 222,500 |
| 2023-12-28 | 393.00 | 398.00 | 390.60 | 398.00 | 339.78 | 290,820 |
| 2023-12-27 | 388.00 | 393.00 | 384.20 | 393.00 | 335.51 | 122,920 |
| 2023-12-22 | 385.00 | 390.00 | 384.20 | 388.00 | 331.24 | 103,260 |
| 2023-12-21 | 385.00 | 388.00 | 382.00 | 387.00 | 330.38 | 133,410 |
| 2023-12-20 | 383.00 | 389.00 | 380.40 | 389.00 | 332.09 | 243,990 |
| 2023-12-19 | 375.00 | 383.00 | 375.00 | 383.00 | 326.97 | 183,320 |
| 2023-12-18 | 383.20 | 383.20 | 375.00 | 375.00 | 320.14 | 190,330 |
| 2023-12-15 | 380.00 | 385.00 | 378.00 | 385.00 | 328.68 | 690,210 |
| 2023-12-14 | 374.00 | 381.80 | 372.60 | 380.00 | 324.41 | 518,110 |
| 2023-12-13 | 373.00 | 374.80 | 371.80 | 371.80 | 317.41 | 76,740 |
| 2023-12-12 | 369.00 | 375.80 | 369.00 | 375.80 | 320.82 | 168,570 |
| 2023-12-11 | 372.60 | 372.60 | 366.60 | 372.60 | 318.09 | 127,020 |
| 2023-12-07 | 374.00 | 374.00 | 369.80 | 372.60 | 318.09 | 141,100 |
| 2023-12-06 | 367.00 | 373.00 | 366.40 | 373.00 | 318.43 | 144,460 |
| 2023-12-05 | 370.00 | 370.00 | 365.20 | 367.00 | 313.31 | 158,240 |
| 2023-12-04 | 360.40 | 370.00 | 360.40 | 370.00 | 315.87 | 207,230 |
| 2023-12-01 | 361.00 | 369.00 | 361.00 | 367.00 | 313.31 | 177,010 |
| 2023-11-30 | 374.00 | 375.00 | 360.00 | 360.00 | 307.33 | 748,910 |
| 2023-11-29 | 368.00 | 376.00 | 368.00 | 374.00 | 319.29 | 257,530 |
| 2023-11-28 | 369.20 | 371.00 | 368.00 | 368.00 | 314.16 | 122,500 |
| 2023-11-24 | 371.60 | 371.60 | 368.60 | 370.60 | 316.38 | 103,800 |
| 2023-11-23 | 373.00 | 373.00 | 371.00 | 372.00 | 317.58 | 47,490 |
| 2023-11-22 | 373.20 | 375.00 | 372.00 | 373.00 | 318.43 | 150,390 |
| 2023-11-21 | 377.20 | 378.00 | 373.00 | 373.00 | 318.43 | 166,580 |
| 2023-11-20 | 378.00 | 378.00 | 372.20 | 377.20 | 322.02 | 119,510 |
| 2023-11-17 | 371.80 | 378.00 | 366.20 | 378.00 | 322.70 | 231,940 |
| 2023-11-16 | 364.00 | 371.00 | 362.40 | 371.00 | 316.73 | 159,700 |
| 2023-11-15 | 363.00 | 364.60 | 360.00 | 360.00 | 307.33 | 326,990 |
| 2023-11-14 | 367.00 | 367.00 | 362.00 | 363.00 | 309.90 | 107,870 |
| 2023-11-13 | 364.00 | 369.00 | 362.80 | 362.80 | 309.72 | 33,100 |
| 2023-11-10 | 369.00 | 370.00 | 364.00 | 365.00 | 311.60 | 114,450 |
| 2023-11-09 | 372.00 | 373.00 | 354.00 | 369.00 | 315.02 | 165,500 |
| 2023-11-08 | 364.40 | 372.00 | 362.00 | 372.00 | 317.58 | 183,180 |
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.