Manila Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 316.00 | 325.00 | 315.60 | 325.00 | 256.37 | 291,540 |
| 2022-08-10 | 314.00 | 316.20 | 311.00 | 311.40 | 245.64 | 589,020 |
| 2022-08-09 | 319.80 | 322.80 | 312.80 | 315.00 | 248.48 | 705,970 |
| 2022-08-08 | 316.60 | 319.80 | 316.00 | 319.80 | 252.27 | 262,320 |
| 2022-08-05 | 319.00 | 324.40 | 316.00 | 316.00 | 249.27 | 541,960 |
| 2022-08-04 | 313.40 | 318.20 | 310.20 | 316.60 | 249.74 | 763,390 |
| 2022-08-03 | 324.60 | 327.80 | 309.00 | 312.00 | 246.11 | 973,690 |
| 2022-08-02 | 327.40 | 333.20 | 320.20 | 322.00 | 254.00 | 520,370 |
| 2022-08-01 | 340.00 | 340.00 | 325.60 | 327.20 | 258.11 | 781,110 |
| 2022-07-29 | 348.00 | 350.00 | 338.00 | 340.00 | 268.20 | 1,583,710 |
| 2022-07-28 | 364.20 | 366.00 | 362.20 | 366.00 | 288.71 | 328,230 |
| 2022-07-27 | 359.00 | 366.00 | 355.20 | 366.00 | 288.71 | 138,590 |
| 2022-07-26 | 354.00 | 358.80 | 354.00 | 358.00 | 282.40 | 82,270 |
| 2022-07-25 | 352.80 | 354.00 | 350.00 | 354.00 | 279.25 | 75,090 |
| 2022-07-22 | 354.00 | 354.80 | 352.20 | 354.00 | 279.25 | 168,020 |
| 2022-07-21 | 359.00 | 359.60 | 351.40 | 354.80 | 279.88 | 248,650 |
| 2022-07-20 | 369.00 | 369.00 | 357.20 | 357.20 | 281.77 | 370,090 |
| 2022-07-19 | 356.00 | 369.60 | 356.00 | 369.60 | 291.55 | 135,880 |
| 2022-07-18 | 360.00 | 363.00 | 358.20 | 363.00 | 286.35 | 108,620 |
| 2022-07-15 | 353.80 | 363.00 | 350.00 | 363.00 | 286.35 | 240,530 |
| 2022-07-14 | 347.20 | 354.00 | 347.20 | 354.00 | 279.25 | 222,940 |
| 2022-07-13 | 353.80 | 354.00 | 346.00 | 350.00 | 276.09 | 223,100 |
| 2022-07-12 | 354.00 | 354.00 | 353.00 | 353.80 | 279.09 | 69,330 |
| 2022-07-11 | 351.00 | 354.00 | 347.20 | 354.00 | 279.25 | 63,380 |
| 2022-07-08 | 350.20 | 358.00 | 346.40 | 350.00 | 276.09 | 327,440 |
| 2022-07-07 | 358.00 | 359.00 | 350.00 | 350.00 | 276.09 | 131,610 |
| 2022-07-06 | 358.60 | 359.80 | 353.60 | 358.00 | 282.40 | 124,410 |
| 2022-07-05 | 351.00 | 359.00 | 351.00 | 359.00 | 283.19 | 83,910 |
| 2022-07-04 | 353.00 | 355.80 | 351.00 | 351.00 | 276.88 | 75,710 |
| 2022-07-01 | 358.00 | 358.00 | 351.00 | 353.00 | 278.46 | 576,000 |
| 2022-06-30 | 355.00 | 360.00 | 349.00 | 360.00 | 283.98 | 239,180 |
| 2022-06-29 | 360.00 | 360.00 | 352.60 | 355.00 | 280.03 | 130,550 |
| 2022-06-28 | 352.20 | 359.80 | 352.20 | 358.00 | 282.40 | 243,870 |
| 2022-06-27 | 357.00 | 358.00 | 353.00 | 353.00 | 278.46 | 124,430 |
| 2022-06-24 | 370.00 | 372.80 | 357.00 | 357.00 | 281.61 | 637,870 |
| 2022-06-23 | 371.00 | 372.00 | 368.40 | 370.00 | 291.87 | 184,340 |
| 2022-06-22 | 372.00 | 373.00 | 369.40 | 371.20 | 292.81 | 172,340 |
| 2022-06-21 | 369.60 | 371.60 | 365.20 | 371.00 | 292.66 | 418,920 |
| 2022-06-20 | 365.00 | 369.40 | 362.00 | 369.40 | 291.39 | 83,850 |
| 2022-06-17 | 363.80 | 366.80 | 358.00 | 365.00 | 287.92 | 319,780 |
| 2022-06-16 | 358.00 | 365.00 | 357.00 | 365.00 | 287.92 | 146,180 |
| 2022-06-15 | 357.40 | 360.00 | 356.40 | 360.00 | 283.98 | 122,190 |
| 2022-06-14 | 360.20 | 360.20 | 357.00 | 360.00 | 283.98 | 72,350 |
| 2022-06-13 | 360.20 | 360.20 | 357.20 | 360.00 | 283.98 | 101,320 |
| 2022-06-10 | 368.80 | 368.80 | 359.00 | 360.40 | 284.29 | 169,590 |
| 2022-06-09 | 363.00 | 370.00 | 359.00 | 370.00 | 291.87 | 94,770 |
| 2022-06-08 | 362.00 | 367.80 | 361.20 | 363.00 | 286.35 | 144,160 |
| 2022-06-07 | 361.20 | 363.00 | 360.00 | 361.00 | 284.77 | 137,100 |
| 2022-06-06 | 369.00 | 369.00 | 358.20 | 361.20 | 284.93 | 129,690 |
| 2022-06-03 | 360.40 | 370.00 | 360.00 | 369.00 | 291.08 | 168,720 |
| 2022-06-02 | 362.00 | 364.80 | 361.00 | 362.00 | 285.56 | 65,860 |
| 2022-06-01 | 373.20 | 373.20 | 360.40 | 362.00 | 285.56 | 198,670 |
| 2022-05-31 | 372.00 | 374.80 | 364.00 | 373.20 | 294.39 | 1,069,060 |
| 2022-05-30 | 359.60 | 372.00 | 356.00 | 372.00 | 293.44 | 423,570 |
| 2022-05-27 | 359.60 | 360.00 | 352.20 | 360.00 | 283.98 | 101,000 |
| 2022-05-26 | 341.00 | 360.00 | 341.00 | 360.00 | 283.98 | 307,000 |
| 2022-05-25 | 351.40 | 351.40 | 340.00 | 340.00 | 268.20 | 262,140 |
| 2022-05-24 | 350.00 | 352.00 | 342.80 | 343.00 | 270.57 | 158,070 |
| 2022-05-23 | 360.00 | 360.00 | 346.00 | 350.00 | 276.09 | 149,340 |
| 2022-05-20 | 345.00 | 360.00 | 344.80 | 360.00 | 283.98 | 277,800 |
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.