Manulife Financial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	1,180.00	1,180.00	1,180.00	1,180.00	1,053.30	35
2024-01-04	1,200.00	1,200.00	1,200.00	1,200.00	1,071.16	10
2024-01-03	1,130.00	1,130.00	1,130.00	1,130.00	1,008.67	140
2024-01-02	1,130.00	1,130.00	1,130.00	1,130.00	1,008.67	410
2023-12-28	1,130.00	1,130.00	1,130.00	1,130.00	1,008.67	20
2023-12-27	1,100.00	1,100.00	1,100.00	1,100.00	981.89	125
2023-12-22	1,100.00	1,100.00	1,100.00	1,100.00	981.89	95
2023-12-21	1,100.00	1,100.00	1,100.00	1,100.00	981.89	285
2023-12-20	1,100.00	1,100.00	1,100.00	1,100.00	981.89	110
2023-12-19	1,090.00	1,090.00	1,090.00	1,090.00	972.97	100
2023-12-18	1,090.00	1,098.00	1,090.00	1,098.00	980.11	110
2023-12-15	1,090.00	1,090.00	1,090.00	1,090.00	972.97	65
2023-12-14	1,090.00	1,090.00	1,090.00	1,090.00	972.97	230
2023-12-11	1,050.00	1,050.00	1,050.00	1,050.00	937.26	10
2023-12-05	1,050.00	1,050.00	1,050.00	1,050.00	937.26	5
2023-12-04	1,090.00	1,090.00	1,090.00	1,090.00	972.97	5
2023-11-30	1,098.00	1,098.00	1,098.00	1,098.00	980.11	10
2023-11-23	1,000.00	1,098.00	1,000.00	1,098.00	980.11	50
2023-11-22	1,050.00	1,100.00	1,050.00	1,100.00	981.89	60
2023-11-20	1,030.00	1,050.00	1,030.00	1,050.00	924.08	125
2023-11-17	1,030.00	1,030.00	1,030.00	1,030.00	906.48	5
2023-11-15	1,029.00	1,030.00	1,029.00	1,030.00	906.48	250
2023-11-14	1,020.00	1,030.00	1,020.00	1,030.00	906.48	1,640
2023-11-13	1,025.00	1,026.00	1,024.00	1,024.00	901.20	250
2023-11-10	1,030.00	1,030.00	1,030.00	1,030.00	906.48	10
2023-11-09	1,037.00	1,037.00	1,037.00	1,037.00	912.64	15
2023-11-08	1,039.00	1,039.00	1,039.00	1,039.00	914.40	5
2023-11-03	865.00	1,050.00	865.00	1,050.00	924.08	90
2023-10-31	860.00	860.00	860.00	860.00	756.87	20
2023-10-26	810.00	810.00	810.00	810.00	712.86	140
2023-10-24	1,099.00	1,099.00	1,099.00	1,099.00	967.20	10
2023-10-23	1,020.00	1,020.00	996.00	996.00	876.56	70
2023-10-20	1,098.00	1,098.00	1,098.00	1,098.00	966.32	5
2023-10-17	1,098.00	1,098.00	1,098.00	1,098.00	966.32	20
2023-10-13	1,098.00	1,098.00	1,098.00	1,098.00	966.32	15
2023-10-12	1,020.00	1,020.00	1,020.00	1,020.00	897.68	5
2023-10-10	1,099.00	1,099.00	1,099.00	1,099.00	967.20	10
2023-10-09	1,099.00	1,099.00	1,099.00	1,099.00	967.20	10
2023-10-06	1,099.00	1,099.00	1,099.00	1,099.00	967.20	20
2023-10-05	1,099.00	1,099.00	1,099.00	1,099.00	967.20	5
2023-10-04	1,100.00	1,100.00	1,000.00	1,099.00	967.20	220
2023-10-03	1,100.00	1,100.00	1,100.00	1,100.00	968.08	10
2023-09-29	1,100.00	1,100.00	1,100.00	1,100.00	968.08	10
2023-09-27	1,100.00	1,100.00	1,100.00	1,100.00	968.08	10
2023-09-25	1,100.00	1,100.00	1,000.00	1,000.00	880.08	905
2023-09-22	1,100.00	1,100.00	1,099.00	1,100.00	968.08	20
2023-09-21	1,000.00	1,000.00	1,000.00	1,000.00	880.08	120
2023-09-20	1,099.00	1,099.00	1,099.00	1,099.00	967.20	5
2023-09-19	999.50	1,120.00	999.50	1,120.00	985.69	890
2023-09-18	965.00	965.00	965.00	965.00	849.27	70
2023-09-13	965.00	965.00	965.00	965.00	849.27	450
2023-09-11	955.00	955.00	951.00	951.00	836.95	70
2023-09-06	953.00	953.00	953.00	953.00	838.71	10
2023-08-30	990.00	990.00	990.00	990.00	871.28	30
2023-08-29	990.00	990.00	990.00	990.00	871.28	10
2023-08-25	1,003.00	1,003.00	1,003.00	1,003.00	882.72	20
2023-08-24	982.00	1,002.00	982.00	1,002.00	881.84	30
2023-08-18	1,000.00	1,000.00	1,000.00	1,000.00	880.08	10
2023-08-16	1,022.00	1,022.00	1,022.00	1,022.00	885.95	5
2023-08-15	1,023.00	1,024.00	1,023.00	1,023.00	886.81	85

← NewerPage 9 of 13 · 760 trading daysOlder →

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.