Manila Electric Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	355.00	359.00	348.00	352.00	300.50	318,690
2023-11-03	355.00	368.00	355.00	355.00	303.07	118,510
2023-10-31	358.00	358.00	351.20	355.00	303.07	332,990
2023-10-27	359.80	364.60	352.20	352.20	300.68	335,070
2023-10-26	370.00	370.80	353.00	360.00	307.33	430,680
2023-10-25	370.00	372.00	368.00	370.00	315.87	103,240
2023-10-24	373.60	373.60	370.00	370.00	315.87	140,380
2023-10-23	379.00	379.00	374.00	374.00	319.29	177,900
2023-10-20	381.00	381.00	375.00	379.00	323.56	241,030
2023-10-19	380.00	384.40	375.60	375.60	320.65	151,200
2023-10-18	379.80	388.60	375.20	388.60	331.75	258,750
2023-10-17	375.00	380.00	375.00	380.00	324.41	257,580
2023-10-16	376.20	379.00	373.00	376.40	321.34	119,070
2023-10-13	374.00	377.00	372.00	376.20	321.16	153,900
2023-10-12	374.60	374.60	368.40	374.00	319.29	153,820
2023-10-11	365.00	375.00	365.00	375.00	320.14	218,040
2023-10-10	365.00	369.80	365.00	365.00	311.60	100,260
2023-10-09	363.00	370.00	363.00	365.00	311.60	65,640
2023-10-06	365.20	370.00	362.00	370.00	315.87	309,810
2023-10-05	369.20	370.00	366.00	366.00	312.46	203,410
2023-10-04	371.00	371.40	369.00	369.80	315.70	139,350
2023-10-03	368.00	374.80	368.00	374.80	319.97	121,160
2023-10-02	367.00	371.80	367.00	368.00	314.16	179,930
2023-09-29	369.60	373.00	368.00	368.00	314.16	294,870
2023-09-28	378.00	378.00	367.00	372.00	317.58	270,960
2023-09-27	370.00	379.00	369.00	379.00	323.56	163,200
2023-09-26	368.00	373.60	367.20	370.40	316.21	201,760
2023-09-25	371.00	373.40	367.00	368.00	314.16	157,190
2023-09-22	363.00	372.00	361.40	371.00	316.73	566,400
2023-09-21	362.20	364.00	360.00	363.80	310.58	174,430
2023-09-20	360.00	362.40	357.60	362.40	309.38	152,930
2023-09-19	362.40	362.40	358.00	360.00	307.33	276,620
2023-09-18	364.80	364.80	360.00	362.60	309.55	59,020
2023-09-15	358.00	365.00	355.60	365.00	311.60	382,670
2023-09-14	356.00	360.00	356.00	358.60	306.14	292,910
2023-09-13	357.60	364.40	355.40	361.00	308.19	544,910
2023-09-12	360.00	361.00	355.00	357.80	305.46	330,160
2023-09-11	349.20	363.00	348.00	363.00	309.90	517,310
2023-09-08	349.00	349.60	348.00	349.20	298.11	82,000
2023-09-07	345.00	350.00	345.00	349.00	297.94	164,640
2023-09-06	345.00	347.00	341.20	345.00	294.53	103,670
2023-09-05	345.00	345.00	339.00	345.00	294.53	100,210
2023-09-04	344.80	344.80	336.00	344.00	293.68	28,840
2023-09-01	343.60	347.00	340.40	345.00	294.53	49,620
2023-08-31	349.00	349.00	337.60	343.60	293.33	535,250
2023-08-30	350.00	350.80	344.20	349.00	297.94	96,040
2023-08-29	343.00	350.00	342.00	350.00	298.80	362,460
2023-08-25	345.00	347.80	342.00	344.40	286.86	87,740
2023-08-24	348.20	349.80	343.20	343.20	285.86	119,490
2023-08-23	349.80	350.80	347.20	349.00	290.69	310,780
2023-08-22	350.00	353.00	348.20	349.80	291.36	159,440
2023-08-18	348.00	351.80	345.20	350.00	291.52	304,050
2023-08-17	349.00	349.80	345.00	348.00	289.86	251,220
2023-08-16	344.60	349.00	343.60	349.00	290.69	117,940
2023-08-15	342.00	344.80	341.00	344.60	287.03	198,730
2023-08-14	339.60	342.80	337.00	342.00	284.86	58,280
2023-08-11	342.20	344.40	338.60	339.60	282.86	188,710
2023-08-10	341.60	343.00	338.00	338.00	281.53	70,580
2023-08-09	342.00	347.00	341.00	342.20	285.03	75,810
2023-08-08	341.60	344.40	337.00	340.00	283.19	200,270

← NewerPage 13 of 21 · 1,225 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.