Manulife Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	1,050.00	1,050.00	1,050.00	1,050.00	896.25	10
2023-03-08	970.00	970.00	970.00	970.00	827.96	100
2023-03-07	1,019.00	1,019.00	970.00	970.00	827.96	20
2023-03-06	1,040.00	1,040.00	970.00	970.00	827.96	10
2023-03-03	1,010.00	1,010.00	1,010.00	1,010.00	862.10	10
2023-03-01	950.00	950.00	950.00	950.00	810.89	500
2023-02-21	950.00	950.00	950.00	950.00	798.26	10
2023-02-16	1,050.00	1,050.00	950.00	950.00	798.26	320
2023-02-15	950.00	950.00	950.00	950.00	798.26	50
2023-02-07	1,000.00	1,000.00	950.00	950.00	798.26	30
2023-02-02	990.00	1,000.00	990.00	1,000.00	840.28	210
2023-02-01	984.00	990.00	984.00	990.00	831.87	680
2023-01-30	950.00	984.00	950.00	984.00	826.83	60
2023-01-27	950.00	950.00	950.00	950.00	798.26	540
2023-01-26	950.00	984.50	950.00	984.50	827.25	20
2023-01-23	950.00	950.00	950.00	950.00	798.26	320
2023-01-18	930.00	930.00	930.00	930.00	781.46	350
2023-01-16	985.00	985.00	930.00	930.00	781.46	50
2023-01-13	975.00	985.00	975.00	985.00	827.67	20
2023-01-11	975.00	975.00	975.00	975.00	819.27	40
2023-01-10	975.00	975.00	975.00	975.00	819.27	10
2023-01-05	930.00	989.50	930.00	989.50	831.45	60
2022-12-19	920.00	920.00	920.00	920.00	773.05	420
2022-12-15	950.00	950.00	950.00	950.00	798.26	10
2022-12-07	920.00	920.00	920.00	920.00	773.05	20
2022-12-06	920.00	920.00	920.00	920.00	773.05	530
2022-12-05	900.00	920.00	830.00	920.00	773.05	2,050
2022-12-01	950.00	950.00	900.00	900.00	756.25	400
2022-11-29	950.00	950.00	950.00	950.00	798.26	290
2022-11-28	960.00	960.00	950.00	950.00	798.26	1,400
2022-11-25	988.00	988.00	988.00	988.00	830.19	20
2022-11-24	988.50	988.50	988.50	988.50	830.61	10
2022-11-22	990.00	990.00	990.00	990.00	831.87	50
2022-11-21	1,000.00	1,000.00	1,000.00	1,000.00	840.28	10
2022-11-16	900.00	900.00	900.00	900.00	744.33	70
2022-11-14	980.00	980.00	980.00	980.00	810.49	10
2022-11-09	980.00	980.00	980.00	980.00	810.49	20
2022-11-08	900.00	989.50	900.00	989.00	817.94	550
2022-11-07	880.50	880.50	880.00	880.00	727.79	120
2022-11-03	890.00	890.00	890.00	890.00	736.06	10
2022-11-02	890.00	890.00	890.00	890.00	736.06	10
2022-10-28	900.00	900.00	900.00	900.00	744.33	20
2022-10-26	880.00	890.00	880.00	880.00	727.79	100
2022-10-25	887.00	897.00	887.00	897.00	741.85	30
2022-10-24	900.00	900.00	800.00	800.00	661.63	150
2022-10-21	900.00	900.00	900.00	900.00	744.33	40
2022-10-18	901.00	901.00	901.00	901.00	745.16	20
2022-10-17	900.50	901.00	900.00	901.00	745.16	230
2022-10-12	900.00	900.00	900.00	900.00	744.33	40
2022-10-10	901.00	901.00	901.00	901.00	745.16	30
2022-10-04	990.00	990.00	990.00	990.00	818.76	10
2022-09-30	991.00	991.00	991.00	991.00	819.59	20
2022-09-16	900.00	900.00	900.00	900.00	744.33	110
2022-09-14	999.00	999.00	999.00	999.00	826.21	10
2022-09-13	920.00	920.00	900.00	900.00	744.33	780
2022-09-12	920.00	920.00	920.00	920.00	760.87	40
2022-09-01	920.00	920.00	920.00	920.00	760.87	10
2022-08-30	920.00	920.00	920.00	920.00	760.87	5
2022-08-23	1,008.00	1,008.00	1,008.00	1,008.00	833.65	10
2022-08-22	970.00	1,020.00	970.00	1,020.00	843.57	70

← NewerPage 11 of 13 · 760 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.