Manila Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 569.00 | 574.00 | 564.50 | 570.00 | 529.51 | 316,920 |
| 2025-04-29 | 550.00 | 574.00 | 548.50 | 569.00 | 528.59 | 341,510 |
| 2025-04-28 | 555.00 | 557.00 | 546.50 | 548.00 | 509.08 | 232,250 |
| 2025-04-25 | 559.50 | 569.00 | 551.00 | 551.50 | 512.33 | 298,150 |
| 2025-04-24 | 572.50 | 575.00 | 555.00 | 560.00 | 520.22 | 278,170 |
| 2025-04-23 | 575.00 | 579.00 | 570.50 | 572.00 | 531.37 | 169,130 |
| 2025-04-22 | 570.00 | 581.00 | 566.00 | 574.50 | 533.69 | 568,100 |
| 2025-04-21 | 580.00 | 584.00 | 567.00 | 568.00 | 527.66 | 161,090 |
| 2025-04-16 | 577.00 | 580.00 | 562.50 | 580.00 | 538.80 | 250,440 |
| 2025-04-15 | 569.50 | 578.00 | 560.00 | 578.00 | 536.95 | 225,600 |
| 2025-04-14 | 549.00 | 571.50 | 549.00 | 560.00 | 520.22 | 214,560 |
| 2025-04-11 | 555.00 | 555.00 | 546.00 | 549.00 | 510.01 | 193,440 |
| 2025-04-10 | 555.00 | 562.00 | 545.00 | 555.00 | 515.58 | 691,290 |
| 2025-04-08 | 530.00 | 550.00 | 530.00 | 550.00 | 510.93 | 388,020 |
| 2025-04-07 | 538.00 | 538.00 | 523.50 | 528.00 | 490.50 | 389,710 |
| 2025-04-04 | 545.00 | 545.00 | 540.00 | 545.00 | 506.29 | 131,600 |
| 2025-04-03 | 542.00 | 550.00 | 535.00 | 550.00 | 510.93 | 317,320 |
| 2025-04-02 | 548.00 | 550.00 | 536.00 | 542.00 | 503.50 | 462,270 |
| 2025-03-31 | 528.00 | 550.00 | 520.50 | 550.00 | 510.93 | 297,410 |
| 2025-03-28 | 533.00 | 533.00 | 518.50 | 528.00 | 490.50 | 285,790 |
| 2025-03-27 | 548.00 | 548.00 | 530.00 | 535.00 | 497.00 | 233,540 |
| 2025-03-26 | 525.00 | 549.00 | 520.00 | 548.00 | 509.08 | 505,800 |
| 2025-03-25 | 523.00 | 525.00 | 506.00 | 525.00 | 487.71 | 370,620 |
| 2025-03-24 | 520.50 | 527.50 | 519.00 | 523.00 | 485.85 | 117,410 |
| 2025-03-21 | 520.00 | 528.00 | 508.50 | 528.00 | 490.50 | 261,950 |
| 2025-03-20 | 507.00 | 523.00 | 507.00 | 523.00 | 485.85 | 195,260 |
| 2025-03-19 | 503.00 | 519.50 | 497.20 | 515.00 | 478.42 | 299,600 |
| 2025-03-18 | 503.00 | 505.00 | 497.00 | 503.00 | 467.27 | 253,660 |
| 2025-03-17 | 508.50 | 509.50 | 501.50 | 503.00 | 467.27 | 181,000 |
| 2025-03-14 | 505.00 | 513.50 | 503.00 | 508.50 | 472.38 | 287,500 |
| 2025-03-13 | 505.00 | 509.50 | 500.00 | 505.00 | 469.13 | 202,910 |
| 2025-03-12 | 490.00 | 509.50 | 480.40 | 509.50 | 473.31 | 417,250 |
| 2025-03-11 | 497.00 | 497.00 | 477.00 | 485.00 | 450.55 | 629,640 |
| 2025-03-10 | 501.00 | 508.00 | 492.20 | 502.00 | 453.58 | 317,000 |
| 2025-03-07 | 512.00 | 512.00 | 500.50 | 500.50 | 452.23 | 185,280 |
| 2025-03-06 | 501.50 | 520.00 | 498.00 | 505.00 | 456.29 | 628,430 |
| 2025-03-05 | 500.00 | 501.50 | 493.60 | 497.60 | 449.61 | 343,790 |
| 2025-03-04 | 491.00 | 502.00 | 491.00 | 500.00 | 451.78 | 217,510 |
| 2025-03-03 | 491.60 | 505.00 | 490.20 | 490.60 | 443.28 | 221,650 |
| 2025-02-28 | 491.60 | 496.20 | 490.00 | 490.00 | 442.74 | 489,640 |
| 2025-02-27 | 493.00 | 495.20 | 490.00 | 491.60 | 444.19 | 153,830 |
| 2025-02-26 | 485.20 | 494.40 | 485.00 | 493.00 | 445.45 | 110,550 |
| 2025-02-25 | 493.00 | 493.80 | 485.00 | 485.00 | 438.22 | 254,350 |
| 2025-02-24 | 487.00 | 493.00 | 484.40 | 493.00 | 445.45 | 111,110 |
| 2025-02-21 | 490.00 | 491.80 | 485.00 | 487.00 | 440.03 | 126,750 |
| 2025-02-20 | 503.00 | 508.00 | 486.00 | 490.00 | 442.74 | 209,450 |
| 2025-02-19 | 491.00 | 507.00 | 490.00 | 500.00 | 451.78 | 400,510 |
| 2025-02-18 | 494.00 | 494.00 | 489.00 | 491.00 | 443.64 | 209,950 |
| 2025-02-17 | 488.00 | 489.00 | 486.00 | 488.00 | 440.93 | 133,650 |
| 2025-02-14 | 484.20 | 489.40 | 481.20 | 488.40 | 441.30 | 199,700 |
| 2025-02-13 | 490.00 | 498.60 | 481.00 | 484.00 | 437.32 | 152,130 |
| 2025-02-12 | 486.00 | 500.00 | 481.80 | 490.00 | 442.74 | 270,240 |
| 2025-02-11 | 489.00 | 489.00 | 479.20 | 485.00 | 438.22 | 103,660 |
| 2025-02-10 | 485.00 | 489.00 | 478.40 | 489.00 | 441.84 | 74,770 |
| 2025-02-07 | 485.00 | 489.80 | 480.60 | 480.60 | 434.25 | 144,590 |
| 2025-02-06 | 485.00 | 488.60 | 475.40 | 488.60 | 441.48 | 162,290 |
| 2025-02-05 | 478.20 | 488.60 | 471.20 | 485.00 | 438.22 | 192,360 |
| 2025-02-04 | 456.00 | 478.20 | 454.00 | 478.20 | 432.08 | 392,850 |
| 2025-02-03 | 465.00 | 469.00 | 450.00 | 450.00 | 406.60 | 310,640 |
| 2025-01-31 | 469.00 | 475.80 | 448.00 | 448.00 | 404.79 | 920,440 |
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.