Manila Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 534.50 | 544.00 | 533.00 | 538.50 | 500.25 | 286,200 |
| 2025-07-28 | 534.00 | 537.00 | 533.00 | 533.50 | 495.61 | 108,460 |
| 2025-07-25 | 533.00 | 538.50 | 533.00 | 533.50 | 495.61 | 204,920 |
| 2025-07-24 | 545.00 | 545.00 | 531.00 | 533.00 | 495.14 | 468,760 |
| 2025-07-23 | 540.50 | 550.00 | 540.50 | 545.00 | 506.29 | 531,660 |
| 2025-07-22 | 541.00 | 543.00 | 540.00 | 540.50 | 502.11 | 78,900 |
| 2025-07-21 | 544.00 | 544.50 | 538.00 | 540.00 | 501.65 | 86,440 |
| 2025-07-18 | 542.50 | 544.00 | 537.00 | 544.00 | 505.36 | 102,140 |
| 2025-07-17 | 534.00 | 543.50 | 533.00 | 536.00 | 497.93 | 149,150 |
| 2025-07-16 | 544.00 | 544.00 | 532.50 | 536.00 | 497.93 | 271,290 |
| 2025-07-15 | 549.00 | 549.00 | 537.00 | 545.00 | 506.29 | 149,420 |
| 2025-07-14 | 541.00 | 548.50 | 532.50 | 540.00 | 501.65 | 168,110 |
| 2025-07-11 | 539.00 | 543.00 | 533.50 | 540.50 | 502.11 | 221,960 |
| 2025-07-10 | 540.00 | 540.00 | 528.00 | 530.00 | 492.36 | 368,790 |
| 2025-07-09 | 537.00 | 545.00 | 531.00 | 545.00 | 506.29 | 123,620 |
| 2025-07-08 | 540.00 | 540.00 | 530.00 | 530.00 | 492.36 | 164,520 |
| 2025-07-07 | 537.00 | 540.00 | 535.50 | 540.00 | 501.65 | 60,900 |
| 2025-07-04 | 530.50 | 537.50 | 530.50 | 535.00 | 497.00 | 143,040 |
| 2025-07-03 | 535.00 | 540.00 | 530.00 | 530.50 | 492.82 | 209,250 |
| 2025-07-02 | 535.00 | 537.50 | 531.50 | 535.00 | 497.00 | 118,320 |
| 2025-07-01 | 540.00 | 545.00 | 530.50 | 535.00 | 497.00 | 134,880 |
| 2025-06-30 | 543.50 | 550.50 | 538.50 | 538.50 | 500.25 | 199,010 |
| 2025-06-27 | 547.00 | 549.50 | 533.50 | 536.00 | 497.93 | 213,060 |
| 2025-06-26 | 545.00 | 548.00 | 540.50 | 547.00 | 508.15 | 51,630 |
| 2025-06-25 | 537.00 | 545.00 | 537.00 | 545.00 | 506.29 | 57,570 |
| 2025-06-24 | 546.00 | 551.00 | 533.00 | 540.00 | 501.65 | 447,280 |
| 2025-06-23 | 547.00 | 547.00 | 533.50 | 546.00 | 507.22 | 114,620 |
| 2025-06-20 | 556.00 | 556.00 | 541.50 | 541.50 | 503.04 | 716,450 |
| 2025-06-19 | 554.00 | 557.50 | 552.00 | 556.00 | 516.51 | 83,790 |
| 2025-06-18 | 540.00 | 556.50 | 540.00 | 553.50 | 514.19 | 141,700 |
| 2025-06-17 | 548.00 | 549.00 | 540.50 | 543.50 | 504.90 | 130,870 |
| 2025-06-16 | 542.00 | 549.50 | 536.50 | 548.00 | 509.08 | 175,630 |
| 2025-06-13 | 535.00 | 551.00 | 535.00 | 542.00 | 503.50 | 221,130 |
| 2025-06-11 | 532.00 | 548.00 | 525.50 | 537.00 | 498.86 | 203,080 |
| 2025-06-10 | 537.50 | 540.00 | 517.50 | 530.00 | 492.36 | 328,990 |
| 2025-06-09 | 534.00 | 539.50 | 533.00 | 537.50 | 499.32 | 105,730 |
| 2025-06-05 | 539.00 | 539.00 | 530.00 | 533.00 | 495.14 | 209,150 |
| 2025-06-04 | 541.00 | 543.50 | 537.00 | 539.00 | 500.72 | 308,210 |
| 2025-06-03 | 534.50 | 547.00 | 534.50 | 546.00 | 507.22 | 212,650 |
| 2025-06-02 | 540.00 | 543.00 | 530.00 | 534.00 | 496.07 | 167,920 |
| 2025-05-30 | 539.50 | 550.00 | 529.00 | 550.00 | 510.93 | 647,050 |
| 2025-05-29 | 534.00 | 540.00 | 532.00 | 535.00 | 497.00 | 109,600 |
| 2025-05-28 | 533.50 | 550.00 | 533.50 | 534.00 | 496.07 | 282,120 |
| 2025-05-27 | 538.00 | 543.00 | 531.00 | 531.00 | 493.28 | 211,920 |
| 2025-05-26 | 556.00 | 559.00 | 532.50 | 536.00 | 497.93 | 273,020 |
| 2025-05-23 | 556.00 | 560.00 | 548.00 | 556.00 | 516.51 | 169,050 |
| 2025-05-22 | 557.00 | 557.50 | 554.50 | 554.50 | 515.12 | 111,920 |
| 2025-05-21 | 556.00 | 563.50 | 555.50 | 557.00 | 517.44 | 197,840 |
| 2025-05-20 | 560.00 | 566.00 | 554.00 | 555.00 | 515.58 | 264,220 |
| 2025-05-19 | 570.00 | 573.00 | 558.50 | 559.50 | 519.76 | 268,330 |
| 2025-05-16 | 570.00 | 570.50 | 555.00 | 570.00 | 529.51 | 161,050 |
| 2025-05-15 | 574.00 | 574.00 | 567.00 | 570.00 | 529.51 | 154,940 |
| 2025-05-14 | 575.00 | 580.00 | 564.00 | 574.00 | 533.23 | 224,070 |
| 2025-05-13 | 554.00 | 575.00 | 554.00 | 575.00 | 534.16 | 258,130 |
| 2025-05-09 | 570.00 | 570.00 | 550.50 | 552.00 | 512.79 | 196,700 |
| 2025-05-08 | 568.00 | 570.50 | 561.00 | 570.00 | 529.51 | 309,170 |
| 2025-05-07 | 568.00 | 573.00 | 566.00 | 571.50 | 530.91 | 203,380 |
| 2025-05-06 | 557.00 | 573.50 | 557.00 | 568.50 | 528.12 | 154,980 |
| 2025-05-05 | 565.50 | 568.50 | 557.00 | 557.00 | 517.44 | 83,900 |
| 2025-05-02 | 570.00 | 570.00 | 562.50 | 565.00 | 524.87 | 240,130 |
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.