Manila Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	295.00	297.60	294.00	294.00	236.10	161,970
2023-02-07	296.80	297.00	291.00	297.00	238.50	278,590
2023-02-06	298.00	298.00	291.00	296.80	238.34	310,190
2023-02-03	293.00	299.00	290.00	299.00	240.11	482,920
2023-02-02	289.20	293.00	288.00	293.00	235.29	415,600
2023-02-01	285.80	289.40	285.00	287.80	231.12	367,850
2023-01-31	282.40	289.40	280.00	280.60	225.33	816,730
2023-01-30	292.60	293.20	282.00	282.00	226.46	506,440
2023-01-27	291.00	292.60	290.00	292.60	234.97	117,730
2023-01-26	289.00	292.20	288.00	289.40	232.40	169,620
2023-01-25	292.80	292.80	286.00	288.00	231.28	170,680
2023-01-24	287.00	293.00	287.00	290.00	232.88	138,050
2023-01-23	285.00	287.40	284.00	287.20	230.63	200,080
2023-01-20	291.20	293.80	280.60	282.20	226.62	1,161,200
2023-01-19	299.00	300.20	288.00	291.20	233.85	309,960
2023-01-18	293.00	299.00	292.00	299.00	240.11	224,330
2023-01-17	300.40	302.00	287.20	291.00	233.69	716,100
2023-01-16	300.00	308.00	300.00	300.00	240.91	484,640
2023-01-13	297.00	301.80	297.00	300.00	240.91	443,370
2023-01-12	298.00	300.60	296.00	300.00	240.91	356,820
2023-01-11	308.60	308.60	296.20	296.20	237.86	666,810
2023-01-10	310.00	310.00	301.00	306.00	245.73	179,940
2023-01-09	302.60	310.00	302.20	309.80	248.78	461,620
2023-01-06	300.60	302.60	300.00	301.00	241.72	79,940
2023-01-05	302.20	307.00	300.60	300.60	241.40	302,890
2023-01-04	302.00	305.00	301.40	302.00	242.52	243,690
2023-01-03	297.00	302.80	296.00	301.80	242.36	255,830
2022-12-29	294.80	298.80	291.60	298.80	239.95	179,630
2022-12-28	290.00	294.80	287.40	294.80	236.74	121,100
2022-12-27	284.00	290.40	284.00	290.40	233.20	44,910
2022-12-23	287.00	290.00	283.60	283.60	227.74	67,720
2022-12-22	290.60	290.60	285.00	287.00	230.47	186,770
2022-12-21	289.40	290.00	284.00	289.00	232.08	90,570
2022-12-20	286.00	289.80	285.40	286.00	229.67	260,990
2022-12-19	290.00	291.60	283.00	291.60	234.17	177,160
2022-12-16	286.00	293.60	281.00	293.60	235.77	503,680
2022-12-15	286.80	289.00	286.40	286.80	230.31	192,780
2022-12-14	280.00	287.00	278.00	287.00	230.47	377,830
2022-12-13	279.00	281.00	277.40	278.00	223.25	381,390
2022-12-12	283.60	283.60	278.40	278.40	223.57	541,730
2022-12-09	286.00	286.00	280.00	280.00	224.85	544,450
2022-12-07	287.00	288.40	282.20	282.20	226.62	351,870
2022-12-06	285.00	287.00	282.40	287.00	230.47	240,770
2022-12-05	285.00	289.80	281.20	281.20	225.82	183,720
2022-12-02	287.60	291.00	285.00	285.00	228.87	368,320
2022-12-01	285.20	289.00	282.20	287.20	230.63	518,400
2022-11-29	291.00	291.40	280.00	280.00	224.85	1,169,910
2022-11-28	289.60	291.40	282.40	290.20	233.04	580,500
2022-11-25	292.00	294.00	283.20	284.60	228.55	563,970
2022-11-24	296.00	299.00	287.20	289.80	232.72	378,270
2022-11-23	294.80	295.80	287.00	292.00	234.49	444,540
2022-11-22	306.00	307.80	286.60	290.60	233.36	929,230
2022-11-21	308.00	308.00	302.00	303.00	243.32	95,810
2022-11-18	305.60	307.40	305.00	306.20	245.89	326,400
2022-11-17	303.80	306.40	303.00	305.60	245.41	311,250
2022-11-16	305.00	305.00	301.20	303.00	243.32	242,290
2022-11-15	303.00	305.40	300.40	304.20	244.29	358,620
2022-11-14	304.00	304.00	301.00	303.00	243.32	118,410
2022-11-11	309.00	309.00	300.00	303.00	243.32	189,260
2022-11-10	305.00	305.00	299.00	299.00	240.11	109,770

← NewerPage 16 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.