Manulife Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,422.43 | 5 |
| 2024-05-21 | 1,250.00 | 1,600.00 | 1,250.00 | 1,600.00 | 1,468.32 | 215 |
| 2024-05-20 | 1,300.00 | 1,349.00 | 1,250.00 | 1,250.00 | 1,131.44 | 1,000 |
| 2024-05-17 | 1,345.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,176.69 | 1,415 |
| 2024-05-16 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,176.69 | 1,000 |
| 2024-05-10 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,131.44 | 600 |
| 2024-05-08 | 1,288.00 | 1,288.00 | 1,250.00 | 1,250.00 | 1,131.44 | 160 |
| 2024-05-06 | 1,250.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,158.59 | 455 |
| 2024-05-03 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,131.44 | 200 |
| 2024-05-02 | 1,250.00 | 1,288.00 | 1,250.00 | 1,250.00 | 1,131.44 | 285 |
| 2024-04-30 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,131.44 | 335 |
| 2024-04-29 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,131.44 | 115 |
| 2024-04-26 | 1,269.00 | 1,269.00 | 1,250.00 | 1,250.00 | 1,131.44 | 940 |
| 2024-04-25 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,131.44 | 10 |
| 2024-04-24 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,131.44 | 300 |
| 2024-04-23 | 1,150.00 | 1,250.00 | 1,150.00 | 1,250.00 | 1,131.44 | 810 |
| 2024-04-19 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,040.92 | 2,580 |
| 2024-04-17 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,040.92 | 35 |
| 2024-04-16 | 1,220.00 | 1,220.00 | 1,150.00 | 1,150.00 | 1,040.92 | 995 |
| 2024-04-15 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,104.28 | 20 |
| 2024-04-12 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,104.28 | 5 |
| 2024-04-11 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,131.44 | 195 |
| 2024-04-08 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,131.44 | 1,905 |
| 2024-04-03 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,131.44 | 200 |
| 2024-04-02 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,140.49 | 10 |
| 2024-04-01 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,131.44 | 190 |
| 2024-03-26 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,131.44 | 100 |
| 2024-03-25 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,131.44 | 5 |
| 2024-03-22 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,131.44 | 15 |
| 2024-03-21 | 1,245.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,131.44 | 420 |
| 2024-03-20 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,126.91 | 185 |
| 2024-03-19 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,126.91 | 5 |
| 2024-03-15 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,126.91 | 10 |
| 2024-03-14 | 1,205.00 | 1,205.00 | 1,150.00 | 1,200.00 | 1,086.18 | 1,225 |
| 2024-03-13 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,172.17 | 10 |
| 2024-03-12 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,176.69 | 10 |
| 2024-03-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,176.69 | 5 |
| 2024-03-07 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,176.69 | 5 |
| 2024-03-06 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,176.69 | 10 |
| 2024-03-05 | 1,300.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,086.18 | 225 |
| 2024-03-04 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,086.18 | 370 |
| 2024-03-01 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,086.18 | 1,200 |
| 2024-02-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,086.18 | 35 |
| 2024-02-27 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,086.18 | 890 |
| 2024-02-23 | 1,230.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,071.16 | 175 |
| 2024-02-22 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,114.89 | 10 |
| 2024-02-20 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,114.89 | 10 |
| 2024-02-19 | 1,200.00 | 1,250.00 | 1,200.00 | 1,230.00 | 1,097.93 | 130 |
| 2024-02-16 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,071.16 | 230 |
| 2024-02-14 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,071.16 | 255 |
| 2024-02-13 | 1,100.00 | 1,199.00 | 1,100.00 | 1,199.00 | 1,070.26 | 310 |
| 2024-02-12 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 981.89 | 260 |
| 2024-02-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 981.89 | 740 |
| 2024-02-06 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 893.52 | 5 |
| 2024-01-25 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 894.41 | 2,800 |
| 2024-01-23 | 1,200.00 | 1,200.00 | 1,199.00 | 1,199.00 | 1,070.26 | 25 |
| 2024-01-18 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 981.89 | 5 |
| 2024-01-17 | 1,013.00 | 1,014.00 | 1,013.00 | 1,014.00 | 905.13 | 1,005 |
| 2024-01-15 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 903.34 | 5 |
| 2024-01-12 | 1,180.00 | 1,180.00 | 1,100.00 | 1,100.00 | 981.89 | 25 |
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.