Manila Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 584.00 | 588.50 | 582.50 | 584.00 | 554.01 | 95,940 |
| 2026-01-23 | 590.00 | 590.00 | 580.00 | 583.00 | 553.07 | 242,260 |
| 2026-01-22 | 582.00 | 590.00 | 582.00 | 590.00 | 559.71 | 175,160 |
| 2026-01-21 | 587.50 | 588.50 | 579.50 | 581.00 | 551.17 | 236,880 |
| 2026-01-20 | 589.00 | 590.50 | 577.00 | 585.00 | 554.96 | 249,320 |
| 2026-01-19 | 590.00 | 592.50 | 582.00 | 587.50 | 557.33 | 134,180 |
| 2026-01-16 | 596.00 | 596.00 | 586.00 | 590.00 | 559.71 | 268,070 |
| 2026-01-15 | 588.00 | 600.00 | 580.00 | 600.00 | 569.19 | 302,940 |
| 2026-01-14 | 577.00 | 590.00 | 576.00 | 590.00 | 559.71 | 343,450 |
| 2026-01-13 | 591.00 | 593.00 | 576.50 | 577.00 | 547.37 | 412,050 |
| 2026-01-12 | 588.50 | 593.00 | 588.00 | 590.00 | 559.71 | 456,290 |
| 2026-01-09 | 594.00 | 600.00 | 589.00 | 590.00 | 559.71 | 303,580 |
| 2026-01-08 | 595.00 | 599.00 | 589.50 | 591.00 | 560.65 | 295,910 |
| 2026-01-07 | 594.00 | 603.50 | 587.00 | 599.00 | 568.24 | 440,970 |
| 2026-01-06 | 585.50 | 594.50 | 582.50 | 594.00 | 563.50 | 324,970 |
| 2026-01-05 | 575.00 | 587.00 | 575.00 | 585.00 | 554.96 | 186,430 |
| 2026-01-02 | 576.00 | 585.00 | 575.00 | 585.00 | 554.96 | 107,310 |
| 2025-12-29 | 576.00 | 582.00 | 570.00 | 574.00 | 544.53 | 231,820 |
| 2025-12-26 | 582.50 | 586.00 | 570.00 | 575.00 | 545.48 | 49,390 |
| 2025-12-23 | 589.00 | 589.00 | 572.00 | 580.00 | 550.22 | 135,480 |
| 2025-12-22 | 580.00 | 585.00 | 570.00 | 585.00 | 554.96 | 360,130 |
| 2025-12-19 | 592.00 | 592.00 | 575.00 | 575.00 | 545.48 | 1,552,080 |
| 2025-12-18 | 597.00 | 598.00 | 588.50 | 592.00 | 561.60 | 238,430 |
| 2025-12-17 | 585.00 | 597.50 | 585.00 | 597.00 | 566.35 | 301,320 |
| 2025-12-16 | 590.00 | 595.00 | 583.00 | 585.00 | 554.96 | 538,640 |
| 2025-12-15 | 590.00 | 595.00 | 586.00 | 593.00 | 562.55 | 216,220 |
| 2025-12-12 | 594.00 | 594.00 | 588.50 | 590.50 | 560.18 | 141,880 |
| 2025-12-11 | 595.00 | 601.50 | 589.00 | 594.00 | 563.50 | 217,310 |
| 2025-12-10 | 590.00 | 607.00 | 590.00 | 592.50 | 562.08 | 318,940 |
| 2025-12-09 | 590.00 | 591.50 | 584.50 | 590.00 | 559.71 | 224,880 |
| 2025-12-05 | 590.00 | 592.00 | 584.50 | 589.00 | 558.76 | 162,330 |
| 2025-12-04 | 590.00 | 593.00 | 583.00 | 590.00 | 559.71 | 124,940 |
| 2025-12-03 | 595.50 | 595.50 | 590.00 | 590.00 | 559.71 | 223,080 |
| 2025-12-02 | 591.00 | 595.50 | 589.00 | 595.50 | 564.92 | 153,530 |
| 2025-12-01 | 591.50 | 593.00 | 588.50 | 590.50 | 560.18 | 160,800 |
| 2025-11-28 | 588.50 | 593.50 | 585.00 | 591.50 | 561.13 | 163,670 |
| 2025-11-27 | 595.00 | 598.50 | 588.00 | 588.00 | 557.81 | 149,010 |
| 2025-11-26 | 591.00 | 599.50 | 591.00 | 598.00 | 567.30 | 225,400 |
| 2025-11-25 | 614.00 | 614.00 | 588.00 | 588.00 | 557.81 | 451,320 |
| 2025-11-24 | 594.00 | 618.00 | 594.00 | 618.00 | 586.27 | 893,730 |
| 2025-11-21 | 596.00 | 596.00 | 586.50 | 594.00 | 563.50 | 266,860 |
| 2025-11-20 | 590.00 | 596.00 | 589.00 | 596.00 | 565.40 | 166,750 |
| 2025-11-19 | 584.00 | 598.00 | 584.00 | 590.00 | 559.71 | 124,480 |
| 2025-11-18 | 594.00 | 599.00 | 580.50 | 581.50 | 551.64 | 247,230 |
| 2025-11-17 | 582.50 | 598.00 | 578.50 | 594.00 | 563.50 | 407,840 |
| 2025-11-14 | 591.00 | 610.00 | 583.00 | 583.00 | 553.07 | 340,910 |
| 2025-11-13 | 560.00 | 595.00 | 560.00 | 591.00 | 560.65 | 448,240 |
| 2025-11-12 | 560.00 | 569.50 | 558.00 | 561.00 | 532.20 | 126,190 |
| 2025-11-11 | 550.00 | 569.50 | 549.50 | 557.50 | 528.87 | 151,420 |
| 2025-11-10 | 545.00 | 558.00 | 545.00 | 550.00 | 521.76 | 188,260 |
| 2025-11-07 | 554.00 | 555.00 | 542.00 | 545.00 | 517.02 | 176,400 |
| 2025-11-06 | 567.00 | 572.50 | 549.00 | 555.00 | 526.50 | 191,890 |
| 2025-11-05 | 562.00 | 572.00 | 555.50 | 566.50 | 537.41 | 145,990 |
| 2025-11-04 | 580.00 | 586.00 | 556.50 | 560.00 | 531.25 | 216,600 |
| 2025-11-03 | 580.00 | 583.50 | 567.00 | 580.00 | 550.22 | 463,950 |
| 2025-10-30 | 580.50 | 589.00 | 580.50 | 585.00 | 554.96 | 186,450 |
| 2025-10-29 | 575.00 | 589.00 | 575.00 | 580.00 | 550.22 | 130,340 |
| 2025-10-28 | 575.00 | 575.00 | 566.00 | 570.00 | 540.73 | 463,910 |
| 2025-10-27 | 579.00 | 582.00 | 565.00 | 575.00 | 545.48 | 234,360 |
| 2025-10-24 | 595.00 | 595.00 | 577.50 | 579.00 | 549.27 | 558,420 |
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.