Manulife Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,832.24 | 5 |
| 2025-11-07 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,739.61 | 130 |
| 2025-11-06 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,832.24 | 30 |
| 2025-11-05 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,832.24 | 5 |
| 2025-11-03 | 1,750.00 | 1,755.00 | 1,750.00 | 1,755.00 | 1,693.30 | 15 |
| 2025-10-27 | 1,751.00 | 1,751.00 | 1,750.00 | 1,750.00 | 1,688.48 | 215 |
| 2025-10-24 | 1,724.00 | 1,949.00 | 1,722.00 | 1,949.00 | 1,880.48 | 100 |
| 2025-10-21 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,737.68 | 5 |
| 2025-10-17 | 2,000.00 | 2,000.00 | 1,801.00 | 1,801.00 | 1,737.68 | 30 |
| 2025-10-16 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,881.45 | 10 |
| 2025-10-15 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,881.45 | 10 |
| 2025-10-14 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,881.45 | 25 |
| 2025-10-10 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,664.36 | 5 |
| 2025-10-08 | 1,722.00 | 1,725.00 | 1,722.00 | 1,725.00 | 1,664.36 | 25 |
| 2025-10-03 | 1,711.00 | 1,720.00 | 1,711.00 | 1,714.00 | 1,653.74 | 12,920 |
| 2025-10-02 | 1,710.00 | 1,850.00 | 1,710.00 | 1,850.00 | 1,784.96 | 20 |
| 2025-09-25 | 1,800.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,784.96 | 25 |
| 2025-09-24 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,727.07 | 45 |
| 2025-09-23 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,727.07 | 20 |
| 2025-09-18 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,727.07 | 5 |
| 2025-09-17 | 1,650.00 | 1,790.00 | 1,650.00 | 1,790.00 | 1,727.07 | 10 |
| 2025-09-15 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,736.72 | 60 |
| 2025-09-12 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,640.23 | 1,020 |
| 2025-09-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,640.23 | 10 |
| 2025-09-05 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,591.99 | 25 |
| 2025-09-03 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,640.23 | 10 |
| 2025-09-02 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,591.99 | 210 |
| 2025-09-01 | 1,700.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,591.99 | 930 |
| 2025-08-29 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,593.92 | 80 |
| 2025-08-28 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,593.92 | 5 |
| 2025-08-27 | 1,550.00 | 1,652.00 | 1,550.00 | 1,652.00 | 1,593.92 | 1,580 |
| 2025-08-26 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,640.23 | 70 |
| 2025-08-18 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,622.74 | 5 |
| 2025-08-15 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,622.74 | 5 |
| 2025-08-12 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,575.01 | 10 |
| 2025-08-11 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,575.01 | 5 |
| 2025-08-08 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,576.92 | 25 |
| 2025-08-07 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,622.74 | 50 |
| 2025-08-06 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,576.92 | 140 |
| 2025-08-04 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,596.01 | 5 |
| 2025-08-01 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,596.01 | 680 |
| 2025-07-31 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,596.01 | 560 |
| 2025-07-30 | 1,620.00 | 1,672.00 | 1,620.00 | 1,672.00 | 1,596.01 | 510 |
| 2025-07-29 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,596.01 | 500 |
| 2025-07-28 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,596.01 | 505 |
| 2025-07-25 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,594.10 | 500 |
| 2025-07-24 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,594.10 | 785 |
| 2025-07-23 | 1,670.00 | 1,680.00 | 1,670.00 | 1,672.00 | 1,596.01 | 1,205 |
| 2025-07-22 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,546.37 | 20 |
| 2025-07-21 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,575.01 | 265 |
| 2025-07-18 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,546.37 | 10 |
| 2025-07-17 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,546.37 | 50 |
| 2025-07-16 | 1,700.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,584.55 | 15 |
| 2025-07-15 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,536.83 | 10 |
| 2025-07-14 | 1,602.00 | 1,613.00 | 1,602.00 | 1,613.00 | 1,539.69 | 60 |
| 2025-07-11 | 1,680.00 | 1,680.00 | 1,620.00 | 1,620.00 | 1,546.37 | 700 |
| 2025-07-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,575.01 | 1,250 |
| 2025-07-09 | 1,680.00 | 1,680.00 | 1,660.00 | 1,660.00 | 1,584.55 | 30 |
| 2025-07-08 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,622.74 | 5 |
| 2025-07-07 | 1,700.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,584.55 | 840 |
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.