Manulife Financial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	999.00	1,000.00	999.00	1,000.00	866.87	490
2023-08-11	920.00	920.00	908.00	920.00	797.52	640
2023-08-10	960.00	1,068.00	960.00	1,068.00	925.82	65
2023-08-09	1,069.00	1,069.00	1,069.00	1,069.00	926.69	10
2023-08-08	953.00	954.00	953.00	954.00	827.00	220
2023-08-07	975.00	975.00	975.00	975.00	845.20	15
2023-08-04	1,023.00	1,090.00	1,023.00	1,090.00	944.89	920
2023-07-28	1,020.00	1,020.00	1,020.00	1,020.00	884.21	55
2023-07-27	1,000.00	1,000.00	1,000.00	1,000.00	866.87	660
2023-07-26	980.00	980.00	980.00	980.00	849.54	10
2023-07-25	980.00	980.00	980.00	980.00	849.54	180
2023-07-24	970.00	970.00	970.00	970.00	840.87	10
2023-07-21	990.00	990.00	990.00	990.00	858.21	30
2023-07-20	990.00	990.00	990.00	990.00	858.21	30
2023-07-18	950.00	1,019.00	950.00	951.00	824.40	20
2023-07-13	980.00	1,020.00	950.00	1,020.00	884.21	90
2023-07-12	990.00	990.00	980.00	980.00	849.54	130
2023-07-11	960.00	960.00	960.00	960.00	832.20	10
2023-07-07	950.00	960.00	950.00	960.00	832.20	270
2023-07-06	920.00	950.00	920.00	950.00	823.53	590
2023-07-05	980.00	980.00	980.00	980.00	849.54	30
2023-07-04	1,016.00	1,016.00	1,016.00	1,016.00	880.74	10
2023-06-30	1,000.00	1,000.00	980.00	980.00	849.54	190
2023-06-29	1,000.00	1,000.00	1,000.00	1,000.00	866.87	60
2023-06-26	1,025.00	1,025.00	1,025.00	1,025.00	888.55	20
2023-06-23	1,035.00	1,035.00	1,035.00	1,035.00	897.21	5
2023-06-22	1,030.00	1,030.00	1,030.00	1,030.00	892.88	10
2023-06-20	1,020.00	1,020.00	1,020.00	1,020.00	884.21	100
2023-06-19	1,020.00	1,020.00	1,020.00	1,020.00	884.21	20
2023-06-16	1,020.00	1,030.00	1,020.00	1,020.00	884.21	550
2023-06-15	1,020.00	1,020.00	1,020.00	1,020.00	884.21	30
2023-06-13	1,010.00	1,010.00	1,010.00	1,010.00	875.54	5
2023-06-09	1,010.00	1,010.00	1,010.00	1,010.00	875.54	135
2023-06-08	1,010.00	1,010.00	1,010.00	1,010.00	875.54	145
2023-06-07	1,010.00	1,010.00	1,010.00	1,010.00	875.54	395
2023-06-01	1,040.00	1,040.00	1,035.00	1,035.00	897.21	230
2023-05-31	971.00	971.00	971.00	971.00	841.73	10
2023-05-30	1,000.00	1,020.00	1,000.00	1,000.00	866.87	35
2023-05-29	1,020.00	1,020.00	1,020.00	1,020.00	884.21	10
2023-05-26	1,020.00	1,020.00	1,020.00	1,020.00	884.21	15
2023-05-25	1,020.00	1,020.00	1,020.00	1,020.00	884.21	100
2023-05-22	1,030.00	1,030.00	1,030.00	1,030.00	892.88	10
2023-05-19	1,045.00	1,045.00	1,045.00	1,045.00	905.88	100
2023-05-18	980.00	980.00	980.00	980.00	836.50	290
2023-05-17	980.00	980.50	980.00	980.00	836.50	380
2023-05-16	980.00	980.00	980.00	980.00	836.50	35
2023-05-15	1,000.00	1,000.00	1,000.00	1,000.00	853.57	10
2023-05-11	970.00	970.00	970.00	970.00	827.96	20
2023-05-10	981.00	981.00	980.00	980.00	836.50	40
2023-05-09	1,020.00	1,020.00	1,020.00	1,020.00	870.64	10
2023-05-02	1,025.00	1,025.00	1,025.00	1,025.00	874.91	10
2023-04-28	975.00	975.00	950.00	950.00	810.89	160
2023-04-26	975.00	975.00	975.00	975.00	832.23	80
2023-04-20	951.00	951.00	950.00	950.00	810.89	370
2023-04-18	950.00	950.00	950.00	950.00	810.89	20
2023-04-17	950.00	950.00	950.00	950.00	810.89	10
2023-04-13	900.00	900.00	900.00	900.00	768.21	90
2023-04-12	900.00	900.00	900.00	900.00	768.21	10
2023-03-22	900.00	900.00	900.00	900.00	768.21	40
2023-03-16	1,037.00	1,037.00	860.00	860.00	734.07	380

← NewerPage 10 of 13 · 761 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	21.7011 PHP
2026-05-29	21.6869 PHP
2026-02-25	20.3890 PHP
2025-11-25	18.3732 PHP
2025-08-19	18.1367 PHP
2025-05-20	17.5501 PHP
2025-03-04	17.5279 PHP
2024-11-19	16.8313 PHP
2024-08-20	16.5964 PHP
2024-05-21	17.0911 PHP
2024-02-27	16.5983 PHP
2023-11-21	14.7661 PHP
2023-08-17	15.3315 PHP
2023-05-19	15.0428 PHP
2023-02-23	14.7937 PHP
2022-11-17	14.1833 PHP
2022-08-18	14.2678 PHP
2022-05-20	13.4325 PHP
2022-02-18	13.3049 PHP
2021-11-25	13.1417 PHP
2021-08-12	11.2711 PHP
2021-05-14	11.0651 PHP
2021-02-18	10.6739 PHP
2020-11-18	10.3366 PHP
2020-08-12	10.3528 PHP
2020-05-14	10.0114 PHP
2020-02-20	10.7049 PHP
2019-11-14	9.5615 PHP
2019-08-15	9.8530 PHP
2019-05-09	9.6999 PHP
2019-02-21	9.8858 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.