Manila Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	337.00	343.20	337.00	340.00	283.19	118,730
2023-08-04	350.00	352.00	325.00	325.00	270.70	295,550
2023-08-03	345.00	354.00	342.20	350.00	291.52	53,320
2023-08-02	347.20	349.00	335.40	340.00	283.19	251,800
2023-08-01	356.60	357.80	347.00	347.00	289.03	265,390
2023-07-31	350.00	356.00	350.00	356.00	296.52	423,150
2023-07-28	352.00	353.00	349.40	352.00	293.19	119,660
2023-07-27	350.00	352.00	347.20	352.00	293.19	53,090
2023-07-26	351.00	351.00	347.00	350.00	291.52	134,340
2023-07-25	347.00	351.80	346.40	350.00	291.52	275,300
2023-07-24	348.00	350.00	346.20	347.00	289.03	39,980
2023-07-21	351.20	352.00	345.00	345.00	287.36	189,090
2023-07-20	349.00	352.60	342.00	351.20	292.52	296,740
2023-07-19	351.00	351.00	348.00	349.80	291.36	268,580
2023-07-18	349.60	351.60	349.60	351.00	292.36	559,230
2023-07-17	340.00	350.00	334.00	349.60	291.19	593,210
2023-07-14	334.40	340.00	333.20	340.00	283.19	263,390
2023-07-13	334.80	334.80	333.20	334.40	278.53	50,660
2023-07-12	330.00	332.80	330.00	332.40	276.86	82,480
2023-07-11	329.20	335.00	329.00	331.00	275.70	87,380
2023-07-10	328.00	330.00	326.60	329.00	274.03	75,980
2023-07-07	331.80	334.60	328.00	328.00	273.20	89,240
2023-07-06	335.00	335.00	330.40	331.60	276.20	75,810
2023-07-05	333.20	335.00	330.00	335.00	279.03	107,490
2023-07-04	335.40	335.40	333.00	333.20	277.53	40,850
2023-07-03	329.00	335.40	329.00	335.40	279.36	34,200
2023-06-30	330.00	335.00	329.60	335.00	279.03	87,100
2023-06-29	334.00	334.00	327.00	330.00	274.87	143,750
2023-06-27	330.40	335.80	330.00	334.00	278.20	303,200
2023-06-26	327.00	332.00	326.00	329.00	274.03	155,990
2023-06-23	327.00	329.20	326.00	326.00	271.53	74,990
2023-06-22	328.80	329.80	327.00	329.40	274.37	68,150
2023-06-21	331.20	332.00	328.40	328.60	273.70	59,780
2023-06-20	333.40	333.40	331.60	332.00	276.53	100,240
2023-06-19	336.00	336.00	331.20	333.40	277.70	106,190
2023-06-16	334.80	336.00	327.00	336.00	279.86	412,480
2023-06-15	330.00	335.00	323.80	335.00	279.03	139,720
2023-06-14	330.80	331.20	329.00	330.00	274.87	50,560
2023-06-13	331.80	331.80	329.00	330.00	274.87	192,820
2023-06-09	331.00	332.20	328.00	328.00	273.20	156,790
2023-06-08	330.20	331.40	328.00	330.60	275.37	95,840
2023-06-07	330.00	330.00	327.00	330.00	274.87	103,680
2023-06-06	331.00	331.00	327.20	329.60	274.53	107,800
2023-06-05	327.80	332.80	327.80	331.00	275.70	66,180
2023-06-02	322.60	328.00	322.40	328.00	273.20	107,420
2023-06-01	326.80	327.60	322.40	322.60	268.70	168,870
2023-05-31	322.20	327.00	321.00	327.00	272.37	772,400
2023-05-30	327.00	327.80	321.40	321.40	267.70	113,390
2023-05-29	322.00	327.00	322.00	327.00	272.37	70,920
2023-05-26	325.60	325.60	322.00	325.00	270.70	129,780
2023-05-25	325.20	329.00	325.20	325.60	271.20	97,790
2023-05-24	325.00	329.00	325.00	329.00	274.03	103,010
2023-05-23	329.00	329.00	325.00	325.60	271.20	89,690
2023-05-22	328.40	329.80	323.20	329.00	274.03	97,810
2023-05-19	331.00	331.00	326.60	328.40	273.53	105,000
2023-05-18	328.00	332.00	326.00	331.00	275.70	104,610
2023-05-17	324.40	330.00	322.20	328.00	273.20	47,130
2023-05-16	323.00	324.40	322.00	322.80	268.87	165,310
2023-05-15	328.00	329.00	323.40	323.40	269.37	159,280
2023-05-12	333.00	334.80	328.00	328.00	273.20	115,650

← NewerPage 14 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.