Manila Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	334.80	335.00	333.00	333.00	277.36	157,320
2023-05-10	334.00	336.00	330.20	334.80	278.86	112,320
2023-05-09	330.00	334.00	327.60	334.00	278.20	145,310
2023-05-08	330.00	334.60	328.00	330.00	274.87	181,990
2023-05-05	328.40	331.00	328.40	330.00	274.87	123,820
2023-05-04	327.00	333.00	326.00	333.00	277.36	81,570
2023-05-03	333.80	334.80	327.00	327.00	272.37	207,930
2023-05-02	339.00	339.00	331.00	334.20	278.36	134,540
2023-04-28	330.00	339.00	330.00	339.00	282.36	323,340
2023-04-27	329.80	330.40	326.20	330.00	274.87	262,300
2023-04-26	323.40	330.00	323.00	330.00	274.87	353,680
2023-04-25	321.80	323.80	321.20	323.20	269.20	280,540
2023-04-24	320.00	321.80	318.40	321.40	267.70	74,010
2023-04-20	318.80	322.00	317.00	321.00	267.37	180,480
2023-04-19	320.00	320.00	316.40	318.80	265.54	58,250
2023-04-18	319.00	320.00	316.00	320.00	266.54	464,700
2023-04-17	317.80	319.00	315.60	319.00	265.70	210,410
2023-04-14	319.00	319.00	315.20	317.40	264.37	205,410
2023-04-13	318.00	319.00	314.80	319.00	265.70	481,230
2023-04-12	315.80	318.00	311.20	318.00	264.87	302,250
2023-04-11	310.20	316.60	310.00	316.00	263.20	349,430
2023-04-05	310.00	310.00	308.20	310.00	258.21	63,980
2023-04-04	309.80	311.00	308.80	310.00	258.21	164,090
2023-04-03	310.80	310.80	308.00	309.60	257.87	205,280
2023-03-31	310.00	311.00	306.00	311.00	259.04	349,150
2023-03-30	303.00	310.00	300.60	310.00	258.21	318,340
2023-03-29	306.00	306.00	299.60	303.00	252.38	178,030
2023-03-28	297.00	307.80	297.00	306.40	255.21	553,080
2023-03-27	303.40	304.60	297.20	298.00	248.21	162,730
2023-03-24	306.00	306.00	299.00	300.40	250.21	212,010
2023-03-23	308.00	310.80	306.00	307.40	246.86	144,270
2023-03-22	309.80	312.80	306.00	307.40	246.86	364,000
2023-03-21	309.20	311.80	308.00	308.00	247.34	701,020
2023-03-20	307.40	310.00	304.40	309.00	248.14	275,650
2023-03-17	312.00	314.00	304.00	304.00	244.13	406,180
2023-03-16	312.00	314.00	309.40	312.00	250.55	218,610
2023-03-15	306.00	316.00	306.00	315.20	253.12	219,770
2023-03-14	315.00	316.00	302.00	303.00	243.32	569,170
2023-03-13	318.80	318.80	314.00	317.80	255.21	182,270
2023-03-10	313.80	320.00	307.00	320.00	256.97	496,950
2023-03-09	315.00	318.20	312.60	314.00	252.16	177,520
2023-03-08	315.80	316.00	311.20	316.00	253.76	294,240
2023-03-07	318.80	319.60	316.00	316.00	253.76	263,970
2023-03-06	315.20	320.60	313.00	319.40	256.49	280,240
2023-03-03	314.00	315.40	312.20	315.00	252.96	436,130
2023-03-02	313.00	316.80	308.00	314.00	252.16	236,090
2023-03-01	317.00	318.00	311.00	313.00	251.35	471,380
2023-02-28	315.00	320.00	310.20	317.80	255.21	4,219,500
2023-02-27	309.80	314.80	307.00	314.80	252.80	986,250
2023-02-23	309.60	310.60	305.20	309.20	248.30	447,140
2023-02-22	310.00	310.00	304.20	309.00	248.14	316,380
2023-02-21	310.00	310.00	306.20	310.00	248.94	357,310
2023-02-20	310.40	312.60	306.00	308.00	247.34	459,180
2023-02-17	310.00	311.00	307.00	310.00	248.94	512,370
2023-02-16	308.20	311.00	308.00	309.00	248.14	266,750
2023-02-15	312.00	313.00	301.00	309.00	248.14	628,820
2023-02-14	310.00	313.20	308.00	312.00	250.55	806,740
2023-02-13	312.00	317.80	307.20	308.00	247.34	1,022,540
2023-02-10	303.00	317.80	303.00	315.00	252.96	2,998,960
2023-02-09	294.00	295.00	282.80	283.00	227.26	475,420

← NewerPage 15 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.