Manila Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	637.50	648.00	634.50	641.00	625.36	149,420
2026-04-23	634.00	637.50	634.00	637.50	621.95	65,990
2026-04-22	640.00	642.50	632.50	633.50	618.05	83,600
2026-04-21	630.00	643.00	630.00	639.50	623.90	224,650
2026-04-20	632.50	648.00	628.00	630.00	614.63	174,860
2026-04-17	646.00	653.50	630.00	632.00	616.58	384,980
2026-04-16	632.00	655.00	632.00	646.00	630.24	361,580
2026-04-15	617.00	635.00	615.00	630.00	614.63	298,580
2026-04-14	609.00	617.00	608.50	617.00	601.95	196,860
2026-04-13	610.00	610.00	606.00	608.00	593.17	82,830
2026-04-10	612.00	614.00	607.50	608.50	593.66	238,940
2026-04-08	615.00	615.00	608.00	610.50	595.61	200,290
2026-04-07	615.00	616.50	610.00	614.00	599.02	156,370
2026-04-06	605.00	615.00	605.00	615.00	600.00	102,060
2026-04-01	616.00	616.00	604.00	604.00	589.27	134,980
2026-03-31	604.00	617.50	597.00	617.50	602.44	226,660
2026-03-30	603.50	604.00	596.00	604.00	589.27	114,380
2026-03-27	609.00	609.00	599.00	603.50	588.78	114,570
2026-03-26	601.50	609.50	596.00	609.50	594.63	48,680
2026-03-25	596.00	607.00	595.00	603.50	588.78	216,510
2026-03-24	609.50	609.50	603.00	603.50	572.51	128,320
2026-03-23	606.50	610.00	591.50	610.00	578.68	304,790
2026-03-19	612.00	612.00	603.00	603.00	572.04	268,640
2026-03-18	601.50	614.50	601.50	612.00	580.58	157,520
2026-03-17	598.00	606.50	598.00	602.00	571.09	118,000
2026-03-16	607.00	610.00	593.50	595.00	564.45	194,460
2026-03-13	604.00	611.00	601.00	605.00	573.94	88,660
2026-03-12	608.00	608.50	600.00	600.00	569.19	116,990
2026-03-11	602.00	610.00	602.00	605.00	573.94	85,860
2026-03-10	593.00	605.50	593.00	599.50	568.72	227,120
2026-03-09	615.00	615.00	586.00	590.00	559.71	398,420
2026-03-06	613.00	620.00	605.00	617.00	585.32	142,390
2026-03-05	602.00	613.00	602.00	613.00	581.53	177,540
2026-03-04	616.00	616.00	600.00	601.50	570.62	245,460
2026-03-03	624.00	628.50	607.00	610.00	578.68	609,520
2026-03-02	625.00	628.00	619.00	625.00	592.91	227,950
2026-02-27	625.00	638.00	620.00	638.00	605.24	771,180
2026-02-26	628.00	640.00	625.00	625.00	592.91	451,420
2026-02-25	632.00	638.50	616.00	620.00	588.17	515,180
2026-02-24	624.00	632.00	624.00	632.00	599.55	134,560
2026-02-23	616.00	632.00	615.00	620.00	588.17	221,240
2026-02-20	608.00	616.00	601.00	616.00	584.37	256,020
2026-02-19	601.00	610.00	598.00	610.00	578.68	203,130
2026-02-18	598.00	608.00	595.50	601.00	570.14	151,650
2026-02-16	596.00	602.00	593.50	598.00	567.30	148,920
2026-02-13	598.50	603.50	594.50	603.00	572.04	216,520
2026-02-12	605.00	605.00	591.00	596.50	565.87	253,550
2026-02-11	609.50	614.00	600.00	600.00	569.19	420,450
2026-02-10	608.00	613.00	605.00	609.00	577.73	148,880
2026-02-09	599.00	611.00	599.00	600.00	569.19	167,570
2026-02-06	602.00	606.50	595.00	599.00	568.24	203,610
2026-02-05	604.00	610.00	601.50	601.50	570.62	120,990
2026-02-04	598.50	613.50	598.50	605.00	573.94	303,150
2026-02-03	595.00	604.00	595.00	600.50	569.67	287,530
2026-02-02	590.00	596.50	585.00	595.00	564.45	169,050
2026-01-30	589.00	590.00	584.50	590.00	559.71	429,800
2026-01-29	591.50	591.50	579.00	590.00	559.71	155,780
2026-01-28	584.00	592.00	582.50	592.00	561.60	205,540
2026-01-27	585.00	589.50	584.00	584.00	554.01	198,230
2026-01-26	584.00	588.50	582.50	584.00	554.01	95,940

← NewerPage 3 of 5 · 243 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.