Manila Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 580.00 | 594.50 | 579.50 | 592.00 | 561.60 | 424,990 |
| 2025-10-22 | 581.00 | 585.00 | 575.00 | 575.00 | 545.48 | 195,640 |
| 2025-10-21 | 570.00 | 587.00 | 570.00 | 581.00 | 551.17 | 409,340 |
| 2025-10-20 | 559.50 | 575.00 | 558.50 | 570.00 | 540.73 | 388,750 |
| 2025-10-17 | 548.00 | 562.00 | 548.00 | 557.00 | 528.40 | 396,880 |
| 2025-10-16 | 556.00 | 556.00 | 546.50 | 547.00 | 518.91 | 153,230 |
| 2025-10-15 | 555.00 | 558.00 | 550.00 | 558.00 | 529.35 | 323,570 |
| 2025-10-14 | 546.50 | 557.00 | 546.50 | 555.00 | 526.50 | 427,110 |
| 2025-10-13 | 555.00 | 555.00 | 545.00 | 546.50 | 518.44 | 230,620 |
| 2025-10-10 | 547.50 | 558.00 | 545.50 | 558.00 | 529.35 | 648,980 |
| 2025-10-09 | 541.00 | 547.50 | 537.50 | 547.50 | 519.39 | 207,300 |
| 2025-10-08 | 541.50 | 544.00 | 539.00 | 539.00 | 511.32 | 74,760 |
| 2025-10-07 | 539.50 | 547.50 | 532.50 | 541.50 | 513.70 | 182,860 |
| 2025-10-06 | 546.00 | 549.00 | 539.00 | 539.00 | 511.32 | 89,840 |
| 2025-10-03 | 549.00 | 549.50 | 542.50 | 546.00 | 517.97 | 102,890 |
| 2025-10-02 | 546.00 | 549.50 | 536.00 | 548.00 | 519.86 | 284,970 |
| 2025-10-01 | 532.00 | 548.00 | 531.00 | 548.00 | 519.86 | 313,420 |
| 2025-09-30 | 531.00 | 533.00 | 527.50 | 530.00 | 502.79 | 386,040 |
| 2025-09-29 | 524.50 | 531.00 | 523.00 | 531.00 | 503.74 | 122,570 |
| 2025-09-26 | 523.50 | 524.00 | 515.50 | 520.00 | 493.30 | 239,370 |
| 2025-09-25 | 535.50 | 535.50 | 518.50 | 522.00 | 495.20 | 323,110 |
| 2025-09-24 | 535.50 | 536.00 | 530.00 | 530.00 | 502.79 | 202,790 |
| 2025-09-23 | 539.50 | 540.00 | 533.50 | 535.00 | 507.53 | 471,200 |
| 2025-09-22 | 543.00 | 549.50 | 539.00 | 540.00 | 512.27 | 220,880 |
| 2025-09-19 | 548.00 | 554.00 | 539.00 | 539.00 | 511.32 | 406,190 |
| 2025-09-18 | 551.00 | 554.00 | 542.50 | 543.50 | 515.59 | 191,960 |
| 2025-09-17 | 552.00 | 557.00 | 551.00 | 556.00 | 527.45 | 225,360 |
| 2025-09-16 | 555.00 | 558.00 | 547.50 | 558.00 | 529.35 | 126,620 |
| 2025-09-15 | 537.00 | 555.50 | 536.00 | 555.00 | 526.50 | 361,360 |
| 2025-09-12 | 535.00 | 538.50 | 533.50 | 536.00 | 508.48 | 142,820 |
| 2025-09-11 | 536.00 | 539.50 | 532.50 | 535.00 | 507.53 | 134,290 |
| 2025-09-10 | 540.00 | 540.00 | 532.50 | 535.00 | 507.53 | 124,180 |
| 2025-09-09 | 537.00 | 539.50 | 532.00 | 535.00 | 507.53 | 259,880 |
| 2025-09-08 | 537.50 | 542.00 | 536.50 | 541.00 | 513.22 | 59,860 |
| 2025-09-05 | 542.00 | 542.00 | 536.00 | 537.50 | 509.90 | 140,660 |
| 2025-09-04 | 535.50 | 544.00 | 535.00 | 536.00 | 508.48 | 174,370 |
| 2025-09-03 | 533.00 | 539.00 | 527.00 | 535.00 | 507.53 | 516,640 |
| 2025-09-02 | 540.00 | 544.00 | 535.00 | 544.00 | 516.07 | 85,530 |
| 2025-09-01 | 537.00 | 540.00 | 531.50 | 540.00 | 512.27 | 78,700 |
| 2025-08-29 | 535.00 | 538.50 | 531.50 | 535.00 | 507.53 | 372,060 |
| 2025-08-28 | 546.00 | 547.00 | 533.50 | 533.50 | 506.11 | 166,570 |
| 2025-08-27 | 545.00 | 546.00 | 539.50 | 545.00 | 517.02 | 291,680 |
| 2025-08-26 | 542.00 | 546.00 | 535.50 | 546.00 | 517.97 | 1,592,530 |
| 2025-08-22 | 531.50 | 549.00 | 531.50 | 547.00 | 508.15 | 261,360 |
| 2025-08-20 | 532.00 | 541.00 | 531.00 | 531.00 | 493.28 | 263,860 |
| 2025-08-19 | 546.00 | 546.00 | 530.00 | 531.50 | 493.75 | 587,260 |
| 2025-08-18 | 556.00 | 556.00 | 542.50 | 546.00 | 507.22 | 219,700 |
| 2025-08-15 | 542.00 | 560.00 | 536.00 | 560.00 | 520.22 | 722,870 |
| 2025-08-14 | 541.00 | 546.00 | 536.50 | 540.00 | 501.65 | 455,680 |
| 2025-08-13 | 539.00 | 545.00 | 536.00 | 540.00 | 501.65 | 281,750 |
| 2025-08-12 | 540.00 | 542.00 | 535.50 | 535.50 | 497.46 | 206,360 |
| 2025-08-11 | 545.00 | 545.00 | 536.00 | 540.00 | 501.65 | 155,660 |
| 2025-08-08 | 538.00 | 547.00 | 537.00 | 545.00 | 506.29 | 230,420 |
| 2025-08-07 | 548.00 | 548.00 | 538.50 | 540.00 | 501.65 | 163,620 |
| 2025-08-06 | 539.50 | 550.50 | 536.50 | 549.50 | 510.47 | 171,380 |
| 2025-08-05 | 540.00 | 543.50 | 535.00 | 536.50 | 498.39 | 154,380 |
| 2025-08-04 | 535.50 | 540.00 | 533.50 | 540.00 | 501.65 | 99,340 |
| 2025-08-01 | 544.50 | 544.50 | 535.00 | 535.50 | 497.46 | 144,650 |
| 2025-07-31 | 547.00 | 547.50 | 536.00 | 537.00 | 498.86 | 148,040 |
| 2025-07-30 | 540.00 | 547.00 | 539.00 | 547.00 | 508.15 | 129,650 |
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.