Manila Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 595.50 | 600.00 | 587.00 | 600.00 | 585.36 | 159,780 |
| 2026-07-21 | 590.00 | 608.00 | 589.00 | 595.00 | 580.49 | 392,500 |
| 2026-07-20 | 585.00 | 604.50 | 585.00 | 588.00 | 573.66 | 323,020 |
| 2026-07-17 | 577.00 | 587.50 | 574.00 | 585.00 | 570.73 | 153,360 |
| 2026-07-16 | 576.00 | 582.00 | 570.00 | 570.00 | 556.10 | 128,160 |
| 2026-07-15 | 572.00 | 576.00 | 565.00 | 576.00 | 561.95 | 166,960 |
| 2026-07-14 | 565.00 | 573.50 | 565.00 | 565.00 | 551.22 | 230,110 |
| 2026-07-13 | 578.00 | 580.50 | 561.00 | 562.00 | 548.29 | 669,830 |
| 2026-07-10 | 579.50 | 583.50 | 576.00 | 578.00 | 563.90 | 221,760 |
| 2026-07-09 | 581.00 | 581.00 | 575.00 | 576.00 | 561.95 | 145,880 |
| 2026-07-08 | 583.00 | 587.00 | 577.00 | 577.00 | 562.92 | 166,610 |
| 2026-07-07 | 580.00 | 587.00 | 578.00 | 578.00 | 563.90 | 156,930 |
| 2026-07-06 | 576.00 | 591.50 | 576.00 | 579.50 | 565.36 | 160,860 |
| 2026-07-03 | 581.00 | 582.50 | 575.00 | 575.00 | 560.97 | 140,330 |
| 2026-07-02 | 585.00 | 587.50 | 572.00 | 572.00 | 558.05 | 265,960 |
| 2026-07-01 | 580.00 | 589.00 | 572.00 | 585.00 | 570.73 | 122,930 |
| 2026-06-30 | 576.00 | 584.00 | 570.00 | 570.00 | 556.10 | 167,950 |
| 2026-06-29 | 576.00 | 579.00 | 573.00 | 574.00 | 560.00 | 112,990 |
| 2026-06-26 | 574.00 | 580.00 | 572.50 | 576.00 | 561.95 | 88,540 |
| 2026-06-25 | 577.00 | 580.50 | 574.00 | 574.00 | 560.00 | 142,360 |
| 2026-06-24 | 580.00 | 581.00 | 573.00 | 573.00 | 559.02 | 209,330 |
| 2026-06-23 | 575.00 | 583.50 | 574.00 | 580.00 | 565.85 | 101,090 |
| 2026-06-22 | 591.00 | 591.00 | 569.00 | 578.00 | 563.90 | 288,940 |
| 2026-06-19 | 580.00 | 593.50 | 573.50 | 591.00 | 576.58 | 426,900 |
| 2026-06-18 | 586.00 | 590.00 | 576.00 | 576.00 | 561.95 | 200,310 |
| 2026-06-17 | 586.00 | 592.50 | 576.00 | 585.00 | 570.73 | 224,400 |
| 2026-06-16 | 585.50 | 589.50 | 582.50 | 583.00 | 568.78 | 193,350 |
| 2026-06-15 | 576.00 | 593.00 | 576.00 | 584.00 | 569.75 | 325,410 |
| 2026-06-11 | 574.00 | 577.50 | 570.00 | 574.00 | 560.00 | 258,990 |
| 2026-06-10 | 573.00 | 576.50 | 571.00 | 574.00 | 560.00 | 194,800 |
| 2026-06-09 | 564.00 | 579.00 | 562.50 | 572.00 | 558.05 | 321,220 |
| 2026-06-08 | 560.00 | 567.00 | 557.00 | 564.00 | 550.24 | 400,980 |
| 2026-06-05 | 569.00 | 570.50 | 554.50 | 556.00 | 542.44 | 309,250 |
| 2026-06-04 | 575.00 | 577.00 | 563.50 | 566.00 | 552.19 | 538,060 |
| 2026-06-03 | 590.00 | 590.00 | 575.00 | 575.00 | 560.97 | 548,180 |
| 2026-06-02 | 575.00 | 589.00 | 573.50 | 585.00 | 570.73 | 587,560 |
| 2026-06-01 | 584.00 | 593.00 | 574.50 | 575.00 | 560.97 | 805,660 |
| 2026-05-29 | 598.00 | 598.00 | 570.50 | 570.50 | 556.58 | 7,682,160 |
| 2026-05-28 | 600.00 | 604.00 | 595.50 | 599.00 | 584.39 | 307,630 |
| 2026-05-26 | 604.50 | 604.50 | 586.00 | 600.00 | 585.36 | 709,160 |
| 2026-05-25 | 607.00 | 607.50 | 588.50 | 604.50 | 589.75 | 277,470 |
| 2026-05-22 | 619.00 | 620.00 | 603.50 | 608.00 | 593.17 | 321,460 |
| 2026-05-21 | 620.00 | 620.00 | 611.50 | 615.00 | 600.00 | 155,110 |
| 2026-05-20 | 616.00 | 618.50 | 611.00 | 618.00 | 602.92 | 186,810 |
| 2026-05-19 | 636.00 | 636.00 | 616.00 | 616.00 | 600.97 | 388,260 |
| 2026-05-18 | 629.50 | 636.00 | 625.00 | 636.00 | 620.49 | 165,090 |
| 2026-05-15 | 635.00 | 639.50 | 630.00 | 630.00 | 614.63 | 184,850 |
| 2026-05-14 | 630.00 | 640.00 | 630.00 | 630.00 | 614.63 | 139,560 |
| 2026-05-13 | 645.50 | 649.00 | 628.00 | 630.00 | 614.63 | 470,970 |
| 2026-05-12 | 650.00 | 652.50 | 648.00 | 650.00 | 634.14 | 169,670 |
| 2026-05-11 | 649.00 | 657.50 | 648.50 | 650.00 | 634.14 | 224,240 |
| 2026-05-08 | 660.00 | 664.00 | 645.50 | 645.50 | 629.75 | 208,540 |
| 2026-05-07 | 651.00 | 670.00 | 651.00 | 660.00 | 643.90 | 216,120 |
| 2026-05-06 | 657.00 | 664.00 | 649.00 | 650.00 | 634.14 | 124,540 |
| 2026-05-05 | 656.50 | 666.00 | 655.00 | 656.00 | 640.00 | 75,340 |
| 2026-05-04 | 653.50 | 665.00 | 648.50 | 649.50 | 633.66 | 169,650 |
| 2026-04-30 | 662.00 | 679.50 | 652.00 | 652.00 | 636.10 | 280,240 |
| 2026-04-29 | 649.00 | 662.00 | 642.00 | 662.00 | 645.85 | 334,300 |
| 2026-04-28 | 654.50 | 654.50 | 641.00 | 649.00 | 633.17 | 181,670 |
| 2026-04-27 | 641.00 | 655.00 | 638.00 | 655.00 | 639.02 | 187,570 |
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.