Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← MFC.PSE stock page

Manulife Financial Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-06-262,390.002,390.002,312.002,312.002,293.4270
2026-06-252,380.002,390.002,380.002,390.002,370.7930
2026-06-242,304.002,398.002,304.002,380.002,360.8735
2026-06-222,400.002,400.002,380.002,380.002,360.87190
2026-06-192,300.002,400.002,300.002,400.002,380.7110
2026-06-182,300.002,300.002,300.002,300.002,281.51220
2026-06-172,300.002,300.002,300.002,300.002,281.51570
2026-06-162,398.002,398.002,300.002,300.002,281.5155
2026-06-152,300.002,300.002,300.002,300.002,281.515
2026-06-112,200.002,300.002,200.002,300.002,281.5195
2026-06-102,226.002,226.002,200.002,200.002,182.32100
2026-06-092,394.002,394.002,378.002,378.002,358.8950
2026-06-052,226.002,226.002,200.002,226.002,208.11440
2026-06-042,224.002,226.002,224.002,226.002,208.1135
2026-06-032,224.002,226.002,224.002,226.002,208.1125
2026-06-022,398.002,398.002,398.002,398.002,378.7315
2026-06-012,412.002,412.002,412.002,412.002,392.6110
2026-05-292,402.002,450.002,214.002,412.002,392.61110
2026-05-282,500.003,600.002,494.002,494.002,452.44125
2026-05-262,300.002,400.002,250.002,400.002,360.01125
2026-05-252,300.002,500.002,300.002,300.002,261.6740
2026-05-222,300.002,300.002,300.002,300.002,261.6715
2026-05-212,200.002,300.002,150.002,300.002,261.67125
2026-05-202,594.002,594.002,150.002,200.002,163.34545
2026-05-192,596.002,596.002,596.002,596.002,552.7450
2026-05-182,400.002,600.002,300.002,300.002,261.67215
2026-05-152,500.002,500.002,400.002,400.002,360.0160
2026-05-142,590.002,590.002,550.002,590.002,546.8450
2026-05-132,796.002,796.002,796.002,796.002,749.4125
2026-05-122,798.002,800.002,796.002,796.002,749.4150
2026-05-112,798.002,798.002,798.002,798.002,751.3810
2026-05-082,500.002,500.002,500.002,500.002,458.3430
2026-05-072,500.002,500.002,498.002,500.002,458.34445
2026-05-062,400.002,450.002,400.002,446.002,405.24125
2026-05-042,300.002,350.002,300.002,350.002,310.84310
2026-04-302,200.002,300.002,200.002,300.002,261.6725
2026-04-292,150.002,150.002,120.002,120.002,084.6740
2026-04-272,120.002,120.002,120.002,120.002,084.675
2026-04-242,100.002,100.002,100.002,100.002,065.015
2026-04-232,150.002,150.002,150.002,150.002,114.1715
2026-04-222,100.002,100.002,100.002,100.002,065.0125
2026-04-212,100.002,150.002,100.002,100.002,065.01120
2026-04-162,000.002,000.002,000.002,000.001,966.6750
2026-04-141,980.001,980.001,970.001,980.001,947.0175
2026-04-131,970.001,970.001,970.001,970.001,937.1715
2026-04-101,950.001,980.001,950.001,980.001,947.0155
2026-04-081,930.001,970.001,930.001,970.001,937.171,155
2026-04-071,900.001,950.001,850.001,950.001,917.51245
2026-04-061,900.001,900.001,900.001,900.001,868.3410
2026-04-011,915.001,964.001,900.001,900.001,868.34185
2026-03-251,965.001,965.001,915.001,915.001,883.0915
2026-03-241,965.001,965.001,965.001,965.001,932.2610
2026-03-231,916.001,965.001,916.001,965.001,932.2635
2026-03-181,950.001,970.001,916.001,916.001,884.07175
2026-03-171,979.001,979.001,911.001,911.001,879.16110
2026-03-161,980.001,980.001,980.001,980.001,947.0115
2026-03-131,980.001,980.001,980.001,980.001,947.015
2026-03-091,952.001,952.001,952.001,952.001,919.475
2026-03-051,980.001,980.001,905.001,980.001,947.0185
2026-03-042,090.002,090.001,950.002,000.001,966.6730
← NewerPage 2 of 13 · 759 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2021.7011 PHP
2026-05-2921.6869 PHP
2026-02-2520.3890 PHP
2025-11-2518.3732 PHP
2025-08-1918.1367 PHP
2025-05-2017.5501 PHP
2025-03-0417.5279 PHP
2024-11-1916.8313 PHP
2024-08-2016.5964 PHP
2024-05-2117.0911 PHP
2024-02-2716.5983 PHP
2023-11-2114.7661 PHP
2023-08-1715.3315 PHP
2023-05-1915.0428 PHP
2023-02-2314.7937 PHP
2022-11-1714.1833 PHP
2022-08-1814.2678 PHP
2022-05-2013.4325 PHP
2022-02-1813.3049 PHP
2021-11-2513.1417 PHP
2021-08-1211.2711 PHP
2021-05-1411.0651 PHP
2021-02-1810.6739 PHP
2020-11-1810.3366 PHP
2020-08-1210.3528 PHP
2020-05-1410.0114 PHP
2020-02-2010.7049 PHP
2019-11-149.5615 PHP
2019-08-159.8530 PHP
2019-05-099.6999 PHP
2019-02-219.8858 PHP

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