Manila Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	305.00	305.40	302.00	302.80	243.16	162,450
2022-11-08	308.80	308.80	301.80	305.00	244.93	418,940
2022-11-07	308.80	308.80	302.20	308.60	247.82	315,950
2022-11-04	299.60	310.00	296.00	310.00	248.94	125,760
2022-11-03	298.00	298.00	295.20	295.20	237.06	43,400
2022-11-02	301.40	304.80	298.00	302.00	242.52	127,940
2022-10-28	300.00	301.80	297.40	301.40	242.04	76,800
2022-10-27	293.20	304.40	293.20	297.00	238.50	307,120
2022-10-26	299.60	299.80	294.20	296.00	237.70	140,720
2022-10-25	293.60	299.80	293.40	299.60	240.59	254,360
2022-10-24	292.00	294.80	290.40	293.60	235.77	74,250
2022-10-21	287.40	292.60	282.20	292.00	234.49	167,420
2022-10-20	298.00	299.60	280.00	280.00	224.85	523,540
2022-10-19	290.00	299.00	288.20	296.00	237.70	190,180
2022-10-18	295.00	295.00	288.00	288.40	231.60	136,460
2022-10-17	296.00	298.00	293.40	295.00	236.90	63,960
2022-10-14	290.40	296.20	290.40	296.00	237.70	153,850
2022-10-13	289.00	296.80	289.00	295.00	236.90	150,420
2022-10-12	290.00	293.00	289.20	289.20	232.24	578,170
2022-10-11	289.80	295.00	287.00	290.00	232.88	345,740
2022-10-10	295.40	295.40	281.40	285.00	228.87	261,360
2022-10-07	294.00	295.40	280.00	295.40	237.22	320,600
2022-10-06	298.00	298.00	290.20	290.20	233.04	259,990
2022-10-05	291.40	299.80	291.40	298.40	239.63	349,720
2022-10-04	279.80	291.80	278.20	290.20	233.04	504,660
2022-10-03	269.60	277.20	265.00	277.20	222.60	540,750
2022-09-30	286.00	290.00	263.00	263.00	211.20	729,800
2022-09-29	290.20	294.20	286.00	288.60	231.76	453,830
2022-09-28	301.00	303.00	287.20	287.20	230.63	410,890
2022-09-27	300.40	300.60	295.20	295.60	237.38	252,290
2022-09-23	301.40	308.00	300.20	300.20	241.07	145,400
2022-09-22	301.00	306.80	300.00	305.00	244.93	125,100
2022-09-21	301.00	305.60	300.00	305.00	244.93	282,400
2022-09-20	303.20	308.00	301.00	301.00	241.72	163,460
2022-09-19	313.00	313.00	303.20	303.20	243.48	139,530
2022-09-16	310.00	313.60	310.00	310.00	248.94	318,180
2022-09-15	310.20	314.40	310.00	310.00	248.94	137,850
2022-09-14	315.20	317.00	310.20	310.20	249.10	248,610
2022-09-13	317.80	318.00	315.60	317.00	254.57	177,490
2022-09-12	318.00	320.00	315.40	318.00	255.37	161,370
2022-09-09	315.20	318.20	315.20	318.00	255.37	61,130
2022-09-08	313.60	317.00	311.20	315.20	253.12	173,150
2022-09-07	317.00	319.80	312.20	317.40	254.89	55,960
2022-09-06	321.00	323.00	315.20	315.20	253.12	133,520
2022-09-05	318.00	320.00	316.00	320.00	256.97	54,130
2022-09-02	311.60	318.00	311.00	318.00	255.37	130,140
2022-09-01	303.00	313.20	303.00	310.00	248.94	135,860
2022-08-31	311.00	316.80	301.20	301.20	241.88	515,440
2022-08-30	313.00	318.00	310.20	311.00	249.75	454,870
2022-08-26	318.00	318.00	312.60	313.80	252.00	205,250
2022-08-25	318.00	320.40	316.00	318.00	255.37	155,250
2022-08-24	322.00	322.40	315.80	315.80	253.60	89,880
2022-08-23	325.00	325.00	322.00	322.00	258.58	185,370
2022-08-22	326.00	326.60	324.00	326.00	261.79	186,320
2022-08-19	325.00	326.00	322.60	326.00	261.79	207,610
2022-08-18	325.00	325.20	323.00	323.00	259.38	336,880
2022-08-17	329.00	332.00	326.60	328.00	258.74	356,510
2022-08-16	324.00	327.00	322.00	324.00	255.58	340,150
2022-08-15	329.00	329.80	323.60	323.60	255.27	353,330
2022-08-12	325.00	329.00	320.20	329.00	259.52	276,960

← NewerPage 17 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.