Manila Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 474.00 | 477.40 | 467.80 | 468.60 | 423.41 | 147,860 |
| 2025-01-28 | 478.40 | 484.00 | 474.00 | 474.00 | 428.28 | 64,570 |
| 2025-01-27 | 486.00 | 493.00 | 472.00 | 475.00 | 429.19 | 140,670 |
| 2025-01-24 | 493.00 | 494.40 | 486.00 | 486.00 | 439.13 | 164,980 |
| 2025-01-23 | 500.00 | 500.00 | 487.20 | 493.00 | 445.45 | 220,360 |
| 2025-01-22 | 492.00 | 503.50 | 490.00 | 500.00 | 451.78 | 454,530 |
| 2025-01-21 | 495.00 | 497.80 | 491.00 | 493.00 | 445.45 | 65,900 |
| 2025-01-20 | 486.00 | 503.00 | 486.00 | 495.00 | 447.26 | 432,360 |
| 2025-01-17 | 484.60 | 491.00 | 481.00 | 491.00 | 443.64 | 119,240 |
| 2025-01-16 | 488.00 | 489.20 | 484.60 | 484.60 | 437.86 | 277,840 |
| 2025-01-15 | 480.00 | 489.00 | 479.00 | 489.00 | 441.84 | 116,210 |
| 2025-01-14 | 481.00 | 483.80 | 470.40 | 479.00 | 432.80 | 340,310 |
| 2025-01-13 | 485.00 | 490.00 | 475.00 | 484.00 | 437.32 | 278,810 |
| 2025-01-10 | 485.80 | 487.00 | 480.60 | 485.00 | 438.22 | 151,400 |
| 2025-01-09 | 484.00 | 485.80 | 479.40 | 485.80 | 438.95 | 77,950 |
| 2025-01-08 | 478.80 | 485.80 | 478.60 | 479.20 | 432.98 | 103,520 |
| 2025-01-07 | 482.20 | 483.60 | 474.00 | 478.00 | 431.90 | 212,200 |
| 2025-01-06 | 486.00 | 489.60 | 482.00 | 482.00 | 435.51 | 64,280 |
| 2025-01-03 | 486.40 | 490.00 | 480.20 | 485.60 | 438.77 | 109,060 |
| 2025-01-02 | 486.00 | 487.00 | 478.00 | 487.00 | 440.03 | 96,320 |
| 2024-12-27 | 480.00 | 488.00 | 472.40 | 488.00 | 440.93 | 86,870 |
| 2024-12-26 | 485.00 | 485.60 | 472.00 | 480.00 | 433.71 | 85,730 |
| 2024-12-23 | 452.80 | 486.00 | 450.20 | 486.00 | 439.13 | 191,710 |
| 2024-12-20 | 465.00 | 476.60 | 452.00 | 452.00 | 408.41 | 316,470 |
| 2024-12-19 | 471.00 | 472.00 | 461.00 | 464.60 | 419.79 | 230,890 |
| 2024-12-18 | 469.00 | 479.00 | 454.00 | 479.00 | 432.80 | 170,900 |
| 2024-12-17 | 470.00 | 470.00 | 457.00 | 460.00 | 415.63 | 302,420 |
| 2024-12-16 | 473.00 | 474.00 | 462.00 | 470.00 | 424.67 | 174,830 |
| 2024-12-13 | 475.80 | 479.80 | 472.00 | 474.00 | 428.28 | 92,360 |
| 2024-12-12 | 480.20 | 483.20 | 470.00 | 475.80 | 429.91 | 172,920 |
| 2024-12-11 | 491.00 | 491.00 | 480.00 | 480.00 | 433.71 | 171,910 |
| 2024-12-10 | 484.60 | 490.00 | 484.40 | 490.00 | 442.74 | 142,780 |
| 2024-12-09 | 480.40 | 485.80 | 479.80 | 482.00 | 435.51 | 142,400 |
| 2024-12-06 | 485.00 | 485.00 | 476.20 | 480.00 | 433.71 | 209,660 |
| 2024-12-05 | 483.80 | 488.80 | 481.00 | 481.00 | 434.61 | 89,450 |
| 2024-12-04 | 480.00 | 487.60 | 479.60 | 483.80 | 437.14 | 406,830 |
| 2024-12-03 | 480.00 | 483.80 | 479.20 | 479.20 | 432.98 | 379,950 |
| 2024-12-02 | 480.00 | 484.00 | 472.20 | 480.00 | 433.71 | 191,580 |
| 2024-11-29 | 481.20 | 485.00 | 479.00 | 479.00 | 432.80 | 255,910 |
| 2024-11-28 | 494.00 | 494.00 | 480.20 | 481.20 | 434.79 | 218,080 |
| 2024-11-27 | 490.00 | 494.00 | 486.80 | 494.00 | 446.36 | 128,420 |
| 2024-11-26 | 494.20 | 494.20 | 485.00 | 486.40 | 439.49 | 179,700 |
| 2024-11-25 | 486.00 | 496.80 | 478.60 | 496.80 | 448.89 | 1,337,370 |
| 2024-11-22 | 494.00 | 494.00 | 486.00 | 486.00 | 439.13 | 119,610 |
| 2024-11-21 | 497.00 | 497.00 | 484.20 | 494.00 | 446.36 | 174,270 |
| 2024-11-20 | 480.40 | 500.00 | 477.40 | 500.00 | 451.78 | 249,810 |
| 2024-11-19 | 482.00 | 482.00 | 475.00 | 479.00 | 432.80 | 262,830 |
| 2024-11-18 | 485.00 | 485.00 | 475.00 | 478.00 | 431.90 | 181,130 |
| 2024-11-15 | 455.00 | 485.00 | 455.00 | 485.00 | 438.22 | 254,610 |
| 2024-11-14 | 475.00 | 475.20 | 450.00 | 450.00 | 406.60 | 421,200 |
| 2024-11-13 | 485.00 | 489.20 | 475.00 | 475.00 | 429.19 | 147,120 |
| 2024-11-12 | 489.00 | 489.00 | 481.20 | 485.20 | 438.40 | 279,510 |
| 2024-11-11 | 488.00 | 490.00 | 485.00 | 489.00 | 441.84 | 43,050 |
| 2024-11-08 | 485.00 | 492.00 | 477.20 | 492.00 | 444.55 | 104,080 |
| 2024-11-07 | 498.80 | 499.00 | 475.20 | 485.00 | 438.22 | 302,700 |
| 2024-11-06 | 499.00 | 499.00 | 492.00 | 498.00 | 449.97 | 115,450 |
| 2024-11-05 | 487.00 | 499.00 | 486.20 | 499.00 | 450.87 | 113,250 |
| 2024-11-04 | 490.00 | 493.80 | 486.20 | 487.00 | 440.03 | 110,310 |
| 2024-10-31 | 500.00 | 500.00 | 490.00 | 490.00 | 442.74 | 153,820 |
| 2024-10-30 | 488.00 | 500.00 | 488.00 | 500.00 | 451.78 | 276,190 |
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.