Manila Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 492.60 | 499.80 | 486.20 | 490.00 | 442.74 | 182,980 |
| 2024-10-28 | 486.00 | 492.60 | 483.00 | 492.60 | 445.09 | 128,700 |
| 2024-10-25 | 492.60 | 492.60 | 486.00 | 486.00 | 439.13 | 70,560 |
| 2024-10-24 | 493.00 | 494.00 | 485.40 | 494.00 | 446.36 | 186,040 |
| 2024-10-23 | 493.00 | 496.60 | 484.00 | 495.00 | 447.26 | 100,890 |
| 2024-10-22 | 497.00 | 499.60 | 493.00 | 493.00 | 445.45 | 252,370 |
| 2024-10-21 | 499.40 | 499.40 | 491.20 | 497.60 | 449.61 | 117,660 |
| 2024-10-18 | 497.80 | 499.80 | 494.00 | 499.40 | 451.23 | 95,750 |
| 2024-10-17 | 499.60 | 502.50 | 494.20 | 494.20 | 446.54 | 181,220 |
| 2024-10-16 | 493.00 | 503.50 | 489.60 | 503.50 | 454.94 | 464,740 |
| 2024-10-15 | 472.40 | 495.00 | 472.40 | 495.00 | 447.26 | 302,500 |
| 2024-10-14 | 479.00 | 484.00 | 471.00 | 471.00 | 425.57 | 142,340 |
| 2024-10-11 | 472.00 | 484.00 | 472.00 | 479.00 | 432.80 | 226,190 |
| 2024-10-10 | 483.00 | 485.40 | 472.00 | 475.00 | 429.19 | 323,830 |
| 2024-10-09 | 489.00 | 491.80 | 480.20 | 481.00 | 434.61 | 128,350 |
| 2024-10-08 | 476.00 | 494.80 | 468.00 | 489.00 | 441.84 | 339,090 |
| 2024-10-07 | 462.00 | 478.00 | 460.20 | 475.00 | 429.19 | 301,330 |
| 2024-10-04 | 445.00 | 464.00 | 445.00 | 464.00 | 419.25 | 338,480 |
| 2024-10-03 | 443.40 | 449.00 | 441.00 | 444.40 | 401.54 | 143,870 |
| 2024-10-02 | 443.00 | 443.00 | 440.00 | 440.00 | 397.56 | 107,800 |
| 2024-10-01 | 439.00 | 448.40 | 439.00 | 443.00 | 400.27 | 104,930 |
| 2024-09-30 | 454.60 | 454.80 | 438.20 | 438.20 | 395.94 | 226,770 |
| 2024-09-27 | 455.00 | 457.80 | 451.20 | 454.80 | 410.94 | 146,070 |
| 2024-09-26 | 449.00 | 455.00 | 442.00 | 455.00 | 411.12 | 233,640 |
| 2024-09-25 | 452.00 | 456.60 | 447.00 | 449.00 | 405.70 | 237,920 |
| 2024-09-24 | 435.00 | 456.80 | 430.40 | 450.00 | 406.60 | 504,490 |
| 2024-09-23 | 420.00 | 435.00 | 417.00 | 435.00 | 393.05 | 491,830 |
| 2024-09-20 | 429.80 | 433.60 | 417.00 | 417.00 | 376.78 | 306,840 |
| 2024-09-19 | 425.00 | 435.00 | 425.00 | 429.80 | 388.35 | 290,660 |
| 2024-09-18 | 435.00 | 435.00 | 425.60 | 425.60 | 384.55 | 149,760 |
| 2024-09-17 | 420.00 | 435.20 | 415.20 | 435.00 | 393.05 | 287,240 |
| 2024-09-16 | 412.00 | 420.00 | 410.00 | 420.00 | 379.49 | 104,020 |
| 2024-09-13 | 413.00 | 413.00 | 406.00 | 410.00 | 370.46 | 265,080 |
| 2024-09-12 | 405.00 | 413.00 | 405.00 | 409.00 | 369.55 | 140,360 |
| 2024-09-11 | 415.00 | 419.80 | 405.00 | 405.00 | 365.94 | 439,050 |
| 2024-09-10 | 405.00 | 420.00 | 405.00 | 408.00 | 368.65 | 456,910 |
| 2024-09-09 | 405.60 | 412.20 | 402.20 | 404.40 | 365.40 | 131,340 |
| 2024-09-06 | 403.00 | 406.80 | 401.40 | 405.00 | 365.94 | 91,820 |
| 2024-09-05 | 405.00 | 411.00 | 401.20 | 406.00 | 366.84 | 150,750 |
| 2024-09-04 | 407.80 | 413.60 | 390.80 | 402.80 | 363.95 | 180,810 |
| 2024-09-03 | 415.00 | 422.80 | 408.20 | 408.20 | 368.83 | 153,810 |
| 2024-09-02 | 425.00 | 425.20 | 415.00 | 415.00 | 374.97 | 145,620 |
| 2024-08-30 | 413.00 | 425.20 | 408.60 | 425.20 | 384.19 | 562,430 |
| 2024-08-29 | 413.00 | 415.00 | 405.00 | 414.40 | 374.43 | 375,820 |
| 2024-08-28 | 416.00 | 419.00 | 410.00 | 411.00 | 371.36 | 140,630 |
| 2024-08-27 | 410.00 | 416.00 | 407.20 | 416.00 | 375.88 | 206,580 |
| 2024-08-22 | 410.00 | 424.80 | 410.00 | 418.00 | 368.34 | 161,730 |
| 2024-08-21 | 415.00 | 421.80 | 411.00 | 416.00 | 366.58 | 184,900 |
| 2024-08-20 | 421.80 | 428.20 | 415.00 | 415.00 | 365.69 | 276,070 |
| 2024-08-19 | 415.00 | 429.00 | 414.00 | 421.60 | 371.51 | 317,350 |
| 2024-08-16 | 401.00 | 425.00 | 400.20 | 425.00 | 374.51 | 474,200 |
| 2024-08-15 | 400.00 | 401.60 | 398.00 | 400.40 | 352.83 | 170,130 |
| 2024-08-14 | 399.80 | 401.60 | 395.00 | 400.00 | 352.48 | 314,360 |
| 2024-08-13 | 390.00 | 401.00 | 390.00 | 399.60 | 352.12 | 657,350 |
| 2024-08-12 | 392.00 | 396.40 | 389.40 | 390.00 | 343.67 | 101,610 |
| 2024-08-09 | 394.40 | 397.00 | 390.20 | 391.60 | 345.07 | 96,850 |
| 2024-08-08 | 394.80 | 397.00 | 388.00 | 394.80 | 347.89 | 274,120 |
| 2024-08-07 | 380.40 | 394.80 | 380.20 | 394.80 | 347.89 | 195,520 |
| 2024-08-06 | 377.80 | 383.40 | 377.80 | 380.00 | 334.85 | 98,360 |
| 2024-08-05 | 383.00 | 383.00 | 377.20 | 379.80 | 334.68 | 193,050 |
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.