Manulife Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,483.81 | 5 |
| 2024-10-02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,484.74 | 5 |
| 2024-10-01 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,484.74 | 585 |
| 2024-09-30 | 1,550.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,391.95 | 30 |
| 2024-09-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,391.95 | 200 |
| 2024-09-26 | 1,480.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,373.39 | 30 |
| 2024-09-25 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,373.39 | 485 |
| 2024-09-23 | 1,480.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,345.55 | 15 |
| 2024-09-19 | 1,480.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,345.55 | 225 |
| 2024-09-18 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,373.39 | 385 |
| 2024-09-16 | 1,480.00 | 1,499.00 | 1,480.00 | 1,499.00 | 1,391.02 | 125 |
| 2024-09-13 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,373.39 | 10 |
| 2024-09-12 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,391.02 | 5 |
| 2024-09-11 | 1,450.00 | 1,499.00 | 1,450.00 | 1,450.00 | 1,345.55 | 285 |
| 2024-09-06 | 1,327.00 | 1,499.00 | 1,327.00 | 1,499.00 | 1,391.02 | 35 |
| 2024-09-05 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,230.48 | 10 |
| 2024-09-02 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,224.91 | 75 |
| 2024-08-29 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,391.02 | 5 |
| 2024-08-28 | 1,400.00 | 1,400.00 | 1,320.00 | 1,320.00 | 1,224.91 | 1,360 |
| 2024-08-27 | 1,500.00 | 1,500.00 | 1,265.00 | 1,265.00 | 1,173.87 | 105 |
| 2024-08-22 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,391.95 | 5 |
| 2024-08-21 | 1,300.00 | 1,300.00 | 1,260.00 | 1,260.00 | 1,169.23 | 200 |
| 2024-08-19 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,376.55 | 5 |
| 2024-08-16 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,376.55 | 5 |
| 2024-08-15 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,376.55 | 5 |
| 2024-08-14 | 1,548.00 | 1,548.00 | 1,499.00 | 1,500.00 | 1,376.55 | 310 |
| 2024-08-13 | 1,443.00 | 1,445.00 | 1,433.00 | 1,445.00 | 1,326.07 | 35 |
| 2024-08-12 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,326.07 | 5 |
| 2024-08-09 | 1,320.00 | 1,480.00 | 1,300.00 | 1,480.00 | 1,358.19 | 275 |
| 2024-08-08 | 1,540.00 | 1,540.00 | 1,300.00 | 1,300.00 | 1,193.01 | 525 |
| 2024-08-07 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,420.59 | 5 |
| 2024-08-05 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,284.78 | 15 |
| 2024-07-31 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,330.66 | 270 |
| 2024-07-30 | 1,450.00 | 1,451.00 | 1,450.00 | 1,451.00 | 1,331.58 | 25 |
| 2024-07-22 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,326.07 | 10 |
| 2024-07-19 | 1,450.00 | 1,535.00 | 1,446.00 | 1,535.00 | 1,408.66 | 25 |
| 2024-07-12 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,326.07 | 20 |
| 2024-07-11 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,326.07 | 5 |
| 2024-07-10 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,402.24 | 180 |
| 2024-07-09 | 1,517.00 | 1,539.00 | 1,517.00 | 1,539.00 | 1,412.34 | 425 |
| 2024-07-05 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,326.07 | 45 |
| 2024-07-02 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,326.07 | 20 |
| 2024-07-01 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,326.07 | 5 |
| 2024-06-28 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,326.07 | 5 |
| 2024-06-25 | 1,445.00 | 1,445.00 | 1,400.00 | 1,445.00 | 1,326.07 | 110 |
| 2024-06-24 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,238.89 | 1,025 |
| 2024-06-20 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,284.78 | 5 |
| 2024-06-19 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,326.07 | 5 |
| 2024-06-18 | 1,260.00 | 1,498.00 | 1,260.00 | 1,498.00 | 1,374.71 | 45 |
| 2024-06-14 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,238.89 | 105 |
| 2024-06-13 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,385.72 | 15 |
| 2024-06-11 | 1,350.00 | 1,528.00 | 1,350.00 | 1,528.00 | 1,402.24 | 10 |
| 2024-06-10 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,238.89 | 80 |
| 2024-06-07 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,238.89 | 510 |
| 2024-06-06 | 1,352.00 | 1,352.00 | 1,350.00 | 1,350.00 | 1,238.89 | 705 |
| 2024-06-05 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,238.89 | 5 |
| 2024-06-04 | 1,499.00 | 1,499.00 | 1,350.00 | 1,350.00 | 1,238.89 | 15 |
| 2024-05-31 | 1,350.00 | 1,539.00 | 1,350.00 | 1,538.00 | 1,411.42 | 320 |
| 2024-05-30 | 1,500.00 | 1,500.00 | 1,300.00 | 1,300.00 | 1,193.01 | 1,150 |
| 2024-05-29 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,375.63 | 10 |
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.