Manila Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	348.00	359.20	341.00	351.00	276.88	298,450
2022-05-18	330.00	360.00	330.00	360.00	283.98	580,780
2022-05-17	330.40	332.00	330.00	330.00	260.31	263,700
2022-05-16	335.00	335.00	330.00	330.40	260.63	242,730
2022-05-13	333.00	339.80	330.20	330.20	260.47	353,310
2022-05-12	333.20	340.00	331.20	333.80	263.31	181,180
2022-05-11	340.00	340.00	333.20	333.20	262.84	212,960
2022-05-10	335.00	343.00	330.00	343.00	270.57	404,490
2022-05-06	340.00	344.80	335.60	344.00	271.36	321,850
2022-05-05	337.00	345.00	335.00	341.00	268.99	161,820
2022-05-04	350.00	350.00	333.20	337.80	266.47	444,710
2022-05-02	352.20	354.80	346.00	350.00	276.09	41,000
2022-04-29	357.80	359.80	347.00	352.40	277.98	308,550
2022-04-28	351.00	359.00	347.20	357.80	282.24	303,470
2022-04-27	346.60	350.00	342.00	350.00	276.09	225,670
2022-04-26	340.40	349.60	340.00	347.00	273.72	194,300
2022-04-25	339.00	344.00	333.00	342.40	270.10	209,840
2022-04-22	351.00	355.00	340.00	340.00	268.20	379,670
2022-04-21	356.00	358.40	347.60	351.80	277.51	312,490
2022-04-20	357.00	359.80	355.00	355.60	280.51	266,870
2022-04-19	362.00	367.00	357.00	357.00	281.61	212,570
2022-04-18	362.00	362.80	358.80	362.00	285.56	115,820
2022-04-13	363.20	365.80	361.60	362.20	285.71	112,130
2022-04-12	371.60	372.40	363.20	363.20	286.50	677,360
2022-04-11	373.80	374.00	370.20	372.40	293.76	296,950
2022-04-08	370.00	374.00	370.00	374.00	295.02	231,220
2022-04-07	372.80	373.20	367.00	372.60	293.92	324,790
2022-04-06	373.80	373.80	367.00	367.00	289.50	204,200
2022-04-05	373.20	374.00	368.40	374.00	295.02	178,100
2022-04-04	371.00	373.80	371.00	373.80	294.86	126,480
2022-04-01	370.00	373.80	370.00	373.80	294.86	174,310
2022-03-31	368.00	373.60	368.00	373.60	294.71	260,740
2022-03-30	371.60	373.20	367.20	368.20	290.45	249,890
2022-03-29	373.80	373.80	367.00	371.00	292.66	186,360
2022-03-28	369.00	373.20	360.20	373.20	294.39	238,460
2022-03-25	372.60	372.60	364.00	369.00	291.08	111,060
2022-03-24	373.80	379.80	373.00	379.00	290.90	354,140
2022-03-23	369.80	374.00	364.20	374.00	287.06	128,980
2022-03-22	359.00	380.80	358.60	369.80	283.84	871,850
2022-03-21	359.00	362.60	359.00	359.00	275.55	481,490
2022-03-18	377.00	378.00	358.20	358.20	274.93	1,424,150
2022-03-17	380.00	380.00	372.00	378.00	290.13	285,720
2022-03-16	360.00	380.00	355.60	380.00	291.67	434,700
2022-03-15	356.00	360.60	354.60	360.00	276.32	339,350
2022-03-14	370.00	370.00	354.20	354.20	271.86	313,990
2022-03-11	374.60	374.60	366.00	370.00	283.99	201,460
2022-03-10	374.00	375.20	362.00	374.60	287.52	263,110
2022-03-09	361.00	377.60	360.80	372.00	285.53	684,190
2022-03-08	355.00	361.60	353.00	360.00	276.32	415,930
2022-03-07	364.00	364.00	352.40	355.00	272.48	272,650
2022-03-04	358.20	364.60	358.20	364.60	279.85	126,100
2022-03-03	355.00	362.00	354.00	361.20	277.24	298,890
2022-03-02	365.00	367.20	350.00	350.00	268.64	550,560
2022-03-01	369.00	375.00	365.40	368.00	282.46	429,180
2022-02-28	361.00	368.00	361.00	368.00	282.46	519,010
2022-02-24	364.80	367.00	361.00	363.00	278.62	355,570
2022-02-23	365.00	366.00	361.20	366.00	280.92	203,520
2022-02-22	362.80	366.00	360.20	366.00	280.92	201,130
2022-02-21	363.60	365.00	359.40	365.00	280.15	286,090
2022-02-18	362.00	363.60	356.40	363.60	279.08	180,900

← NewerPage 19 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.