Manulife Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1,607.00 | 1,700.00 | 1,607.00 | 1,700.00 | 1,592.43 | 1,765 |
| 2025-02-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,592.43 | 15 |
| 2025-02-19 | 1,526.00 | 1,700.00 | 1,526.00 | 1,700.00 | 1,592.43 | 20 |
| 2025-02-18 | 1,712.00 | 1,712.00 | 1,700.00 | 1,700.00 | 1,592.43 | 45 |
| 2025-02-17 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,603.67 | 5 |
| 2025-02-12 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,665.49 | 10 |
| 2025-02-06 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,666.43 | 5 |
| 2025-02-05 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,602.73 | 100 |
| 2025-02-04 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,602.73 | 50 |
| 2025-02-03 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,603.67 | 55 |
| 2025-01-31 | 1,888.00 | 1,888.00 | 1,711.00 | 1,711.00 | 1,602.73 | 325 |
| 2025-01-28 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,769.47 | 10 |
| 2025-01-27 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,685.16 | 5 |
| 2025-01-24 | 1,711.00 | 1,799.00 | 1,711.00 | 1,799.00 | 1,685.16 | 45 |
| 2025-01-22 | 1,720.00 | 1,720.00 | 1,711.00 | 1,711.00 | 1,602.73 | 15 |
| 2025-01-17 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,775.09 | 15 |
| 2025-01-16 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,775.09 | 5 |
| 2025-01-13 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,868.76 | 5 |
| 2025-01-10 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,869.70 | 5 |
| 2025-01-09 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,639.27 | 5 |
| 2025-01-08 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,611.16 | 10 |
| 2025-01-07 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,639.27 | 65 |
| 2025-01-02 | 1,760.00 | 1,760.00 | 1,701.00 | 1,701.00 | 1,593.37 | 530 |
| 2024-12-19 | 1,780.00 | 1,997.00 | 1,780.00 | 1,997.00 | 1,870.64 | 20 |
| 2024-12-18 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,667.37 | 50 |
| 2024-12-12 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,873.45 | 5 |
| 2024-12-05 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,778.84 | 10 |
| 2024-12-03 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,778.84 | 5 |
| 2024-12-02 | 1,880.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,779.77 | 10 |
| 2024-11-29 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,864.08 | 5 |
| 2024-11-28 | 1,900.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,826.61 | 35 |
| 2024-11-25 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,873.45 | 5 |
| 2024-11-21 | 1,810.00 | 1,812.00 | 1,810.00 | 1,812.00 | 1,697.34 | 45 |
| 2024-11-20 | 2,000.00 | 2,000.00 | 1,810.00 | 1,810.00 | 1,695.47 | 215 |
| 2024-11-19 | 1,800.00 | 2,086.00 | 1,800.00 | 2,086.00 | 1,954.00 | 25 |
| 2024-11-18 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,670.34 | 305 |
| 2024-11-15 | 1,770.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,670.34 | 300 |
| 2024-11-14 | 1,768.00 | 1,770.00 | 1,768.00 | 1,770.00 | 1,642.50 | 10 |
| 2024-11-13 | 1,760.00 | 1,768.00 | 1,760.00 | 1,768.00 | 1,640.64 | 110 |
| 2024-11-12 | 1,721.00 | 1,779.00 | 1,721.00 | 1,779.00 | 1,650.85 | 10,350 |
| 2024-11-11 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,614.66 | 100 |
| 2024-11-08 | 1,700.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,614.66 | 30 |
| 2024-11-07 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,577.54 | 10 |
| 2024-11-05 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,614.66 | 5 |
| 2024-10-30 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,651.78 | 25 |
| 2024-10-29 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,484.74 | 315 |
| 2024-10-23 | 1,689.00 | 1,689.00 | 1,600.00 | 1,600.00 | 1,484.74 | 20 |
| 2024-10-22 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,567.33 | 10 |
| 2024-10-21 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,484.74 | 5 |
| 2024-10-17 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,549.70 | 70 |
| 2024-10-16 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,568.26 | 10 |
| 2024-10-15 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,558.98 | 25 |
| 2024-10-14 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,494.02 | 1,000 |
| 2024-10-11 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,438.34 | 110 |
| 2024-10-10 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,484.74 | 315 |
| 2024-10-09 | 1,629.00 | 1,629.00 | 1,620.00 | 1,620.00 | 1,503.30 | 10 |
| 2024-10-08 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,512.58 | 15 |
| 2024-10-07 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,484.74 | 1,200 |
| 2024-10-04 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,438.34 | 15 |
| 2024-10-03 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,483.81 | 5 |
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.