Manila Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 302.80 | 302.80 | 295.20 | 295.20 | 226.58 | 275,590 |
| 2021-11-17 | 298.60 | 302.60 | 297.00 | 302.60 | 232.26 | 304,360 |
| 2021-11-16 | 297.80 | 298.60 | 297.20 | 298.60 | 229.19 | 179,490 |
| 2021-11-15 | 298.00 | 298.40 | 297.20 | 297.80 | 228.58 | 132,460 |
| 2021-11-12 | 298.40 | 298.40 | 296.00 | 298.00 | 228.73 | 126,770 |
| 2021-11-11 | 297.60 | 298.80 | 295.40 | 298.80 | 229.34 | 169,420 |
| 2021-11-10 | 297.00 | 298.00 | 295.00 | 297.60 | 228.42 | 118,130 |
| 2021-11-09 | 299.00 | 299.00 | 297.00 | 297.00 | 227.96 | 158,930 |
| 2021-11-08 | 295.00 | 299.00 | 294.60 | 299.00 | 229.50 | 110,570 |
| 2021-11-05 | 293.00 | 295.00 | 292.40 | 295.00 | 226.43 | 173,350 |
| 2021-11-04 | 287.00 | 293.00 | 287.00 | 293.00 | 224.89 | 229,740 |
| 2021-11-03 | 294.00 | 294.20 | 286.00 | 286.00 | 219.52 | 195,680 |
| 2021-11-02 | 289.00 | 293.60 | 287.00 | 287.00 | 220.29 | 270,770 |
| 2021-10-29 | 293.00 | 293.00 | 287.00 | 287.00 | 220.29 | 404,690 |
| 2021-10-28 | 294.60 | 294.80 | 292.40 | 293.00 | 224.89 | 110,220 |
| 2021-10-27 | 295.00 | 295.00 | 294.00 | 295.00 | 226.43 | 105,260 |
| 2021-10-26 | 294.40 | 295.00 | 293.80 | 295.00 | 226.43 | 58,160 |
| 2021-10-25 | 294.60 | 295.80 | 293.40 | 293.40 | 225.20 | 59,140 |
| 2021-10-22 | 296.60 | 296.80 | 292.20 | 294.60 | 226.12 | 159,920 |
| 2021-10-21 | 296.00 | 296.80 | 294.40 | 296.60 | 227.65 | 348,810 |
| 2021-10-20 | 297.60 | 298.20 | 291.00 | 293.80 | 225.50 | 188,840 |
| 2021-10-19 | 298.60 | 299.20 | 297.00 | 298.00 | 228.73 | 135,510 |
| 2021-10-18 | 299.00 | 301.40 | 297.00 | 298.60 | 229.19 | 193,230 |
| 2021-10-15 | 295.00 | 299.00 | 292.20 | 299.00 | 229.50 | 250,600 |
| 2021-10-14 | 290.00 | 295.00 | 290.00 | 295.00 | 226.43 | 105,330 |
← NewerPage 21 of 21 · 1,225 trading days
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.