Manila Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	361.00	362.00	356.40	362.00	277.85	105,180
2022-02-16	356.00	361.60	353.40	361.00	277.08	210,890
2022-02-15	362.00	363.00	351.20	359.00	275.55	372,860
2022-02-14	344.60	362.00	337.00	362.00	277.85	319,070
2022-02-11	353.00	357.00	344.00	347.00	266.34	496,690
2022-02-10	355.00	358.00	345.00	350.00	268.64	400,950
2022-02-09	350.00	360.40	350.00	359.00	275.55	253,040
2022-02-08	341.40	356.80	341.40	350.00	268.64	288,150
2022-02-07	348.00	353.80	340.40	340.40	261.27	216,140
2022-02-04	336.80	365.00	335.20	345.00	264.80	845,250
2022-02-03	330.80	337.20	330.00	336.80	258.51	226,980
2022-02-02	335.00	335.00	329.20	329.20	252.68	143,640
2022-01-31	323.00	335.00	323.00	335.00	257.13	235,930
2022-01-28	325.00	327.00	323.00	323.00	247.92	126,410
2022-01-27	324.00	327.00	321.00	327.00	250.99	306,850
2022-01-26	324.80	325.00	320.00	325.00	249.45	111,750
2022-01-25	315.00	325.00	314.80	324.40	248.99	344,800
2022-01-24	315.00	315.00	311.00	315.00	241.78	105,740
2022-01-21	310.00	315.00	310.00	315.00	241.78	67,020
2022-01-20	311.00	313.00	309.80	311.80	239.32	73,550
2022-01-19	313.00	313.60	309.00	309.00	237.17	155,840
2022-01-18	309.40	314.00	309.40	313.60	240.70	102,500
2022-01-17	306.00	313.00	305.80	309.40	237.48	258,920
2022-01-14	306.80	307.00	305.40	306.80	235.48	164,400
2022-01-13	307.00	307.00	305.00	307.00	235.64	113,280
2022-01-12	306.20	307.00	304.40	307.00	235.64	180,350
2022-01-11	306.00	306.40	303.00	306.20	235.02	192,230
2022-01-10	306.00	307.00	304.00	306.40	235.18	136,030
2022-01-07	305.00	306.00	301.20	306.00	234.87	137,400
2022-01-06	303.00	305.00	301.00	305.00	234.10	188,650
2022-01-05	299.60	303.00	298.60	303.00	232.57	117,640
2022-01-03	295.20	299.00	295.20	297.60	228.42	60,650
2021-12-31	300.00	300.00	295.20	295.20	226.58	108,080
2021-12-29	302.00	302.60	299.00	300.00	230.26	150,970
2021-12-28	301.00	302.40	300.80	302.00	231.80	70,780
2021-12-27	299.00	301.40	298.00	301.00	231.03	86,770
2021-12-24	304.00	304.00	299.00	299.00	229.50	55,940
2021-12-23	303.00	304.00	300.00	302.00	231.80	89,370
2021-12-22	303.20	303.80	299.60	303.00	232.57	92,070
2021-12-21	304.80	304.80	299.00	299.00	229.50	95,390
2021-12-20	306.00	307.00	299.00	304.80	233.95	190,680
2021-12-17	305.00	307.00	300.80	307.00	235.64	399,450
2021-12-16	299.00	305.00	297.40	305.00	234.10	941,540
2021-12-15	299.00	299.00	296.40	298.40	229.04	168,370
2021-12-14	297.20	299.40	296.00	299.40	229.80	182,850
2021-12-13	297.00	298.80	295.00	297.80	228.58	165,140
2021-12-10	297.00	297.00	294.40	296.80	227.81	126,430
2021-12-09	293.20	297.40	292.80	297.00	227.96	97,570
2021-12-07	295.20	296.80	292.00	292.00	224.12	60,830
2021-12-06	295.00	297.00	294.20	295.00	226.43	176,560
2021-12-03	299.80	299.80	295.00	295.00	226.43	215,190
2021-12-02	295.00	299.80	292.40	299.80	230.11	425,400
2021-12-01	289.20	299.00	287.00	298.00	228.73	1,519,660
2021-11-29	293.00	296.00	288.00	288.00	221.05	754,430
2021-11-26	299.00	300.40	294.00	294.00	225.66	169,210
2021-11-25	299.00	301.00	299.00	301.00	231.03	144,790
2021-11-24	303.00	303.00	299.00	300.00	230.26	96,600
2021-11-23	295.40	303.00	295.20	303.00	232.57	365,810
2021-11-22	296.00	300.00	295.60	296.20	227.35	167,190
2021-11-19	296.00	300.00	294.80	300.00	230.26	235,880

← NewerPage 20 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.