Manulife Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 1,658.00 | 1,700.00 | 1,652.00 | 1,700.00 | 1,622.74 | 95 |
| 2025-07-03 | 1,659.00 | 1,659.00 | 1,658.00 | 1,658.00 | 1,582.64 | 20 |
| 2025-07-02 | 1,656.00 | 1,657.00 | 1,656.00 | 1,656.00 | 1,580.74 | 585 |
| 2025-07-01 | 1,849.00 | 1,849.00 | 1,656.00 | 1,656.00 | 1,580.74 | 30 |
| 2025-06-26 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,576.92 | 65 |
| 2025-06-25 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,622.74 | 260 |
| 2025-06-24 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,575.01 | 180 |
| 2025-06-23 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,575.01 | 15 |
| 2025-06-19 | 1,700.00 | 1,700.00 | 1,640.00 | 1,650.00 | 1,575.01 | 5,205 |
| 2025-06-18 | 1,700.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,584.55 | 65 |
| 2025-06-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,622.74 | 10 |
| 2025-06-13 | 1,874.00 | 1,874.00 | 1,800.00 | 1,800.00 | 1,718.19 | 15 |
| 2025-06-11 | 1,700.00 | 1,874.00 | 1,700.00 | 1,700.00 | 1,622.74 | 20 |
| 2025-06-10 | 1,616.00 | 1,700.00 | 1,616.00 | 1,700.00 | 1,622.74 | 60 |
| 2025-06-09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,622.74 | 5 |
| 2025-06-04 | 1,700.00 | 1,700.00 | 1,612.00 | 1,612.00 | 1,538.73 | 85 |
| 2025-06-03 | 1,700.00 | 1,700.00 | 1,612.00 | 1,612.00 | 1,538.73 | 10 |
| 2025-06-02 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,565.46 | 10 |
| 2025-05-30 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,565.46 | 45 |
| 2025-05-28 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,565.46 | 325 |
| 2025-05-27 | 1,699.00 | 1,699.00 | 1,640.00 | 1,640.00 | 1,565.46 | 205 |
| 2025-05-26 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,538.73 | 320 |
| 2025-05-23 | 1,605.00 | 1,614.00 | 1,605.00 | 1,614.00 | 1,540.64 | 45 |
| 2025-05-21 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,765.92 | 110 |
| 2025-05-20 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,789.78 | 10 |
| 2025-05-19 | 1,888.00 | 1,888.00 | 1,880.00 | 1,880.00 | 1,777.80 | 30 |
| 2025-05-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,607.59 | 55 |
| 2025-05-14 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,607.59 | 780 |
| 2025-05-13 | 1,700.00 | 1,748.00 | 1,700.00 | 1,748.00 | 1,652.98 | 370 |
| 2025-05-06 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,513.02 | 315 |
| 2025-04-29 | 1,580.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,494.11 | 75 |
| 2025-04-28 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,424.13 | 10 |
| 2025-04-25 | 1,508.00 | 1,508.00 | 1,506.00 | 1,506.00 | 1,424.13 | 10 |
| 2025-04-23 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,446.83 | 10 |
| 2025-04-22 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,446.83 | 15 |
| 2025-04-21 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,446.83 | 40 |
| 2025-04-15 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,560.30 | 10 |
| 2025-04-14 | 1,582.00 | 1,582.00 | 1,500.00 | 1,510.00 | 1,427.92 | 595 |
| 2025-04-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,560.30 | 10 |
| 2025-04-07 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,503.57 | 255 |
| 2025-04-04 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,513.02 | 10 |
| 2025-04-03 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,541.39 | 5 |
| 2025-04-02 | 1,600.00 | 1,601.00 | 1,600.00 | 1,600.00 | 1,513.02 | 25 |
| 2025-03-27 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,513.02 | 10 |
| 2025-03-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,513.02 | 2,165 |
| 2025-03-25 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,513.02 | 5,840 |
| 2025-03-21 | 1,615.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,513.02 | 1,660 |
| 2025-03-20 | 1,680.00 | 1,680.00 | 1,600.00 | 1,600.00 | 1,513.02 | 345 |
| 2025-03-19 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,607.59 | 5 |
| 2025-03-18 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,607.59 | 5 |
| 2025-03-11 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,654.87 | 35 |
| 2025-03-10 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,744.70 | 5 |
| 2025-03-07 | 1,610.00 | 1,845.00 | 1,605.00 | 1,777.00 | 1,680.40 | 90 |
| 2025-03-06 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,758.89 | 40 |
| 2025-03-05 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,758.89 | 5 |
| 2025-03-03 | 1,701.00 | 1,859.00 | 1,650.00 | 1,859.00 | 1,741.37 | 910 |
| 2025-02-28 | 1,880.00 | 1,880.00 | 1,700.00 | 1,700.00 | 1,592.43 | 15 |
| 2025-02-27 | 1,883.00 | 1,883.00 | 1,850.00 | 1,850.00 | 1,732.94 | 10 |
| 2025-02-26 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,764.79 | 35 |
| 2025-02-24 | 1,886.00 | 1,886.00 | 1,700.00 | 1,700.00 | 1,592.43 | 15 |
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.