Panasonic Manufacturing Philippines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-18 | 5.050 | 5.100 | 3.560 | 4.660 | 3.889 | 85,500 |
| 2024-06-14 | 5.200 | 5.200 | 4.970 | 5.050 | 4.215 | 20,200 |
| 2024-06-13 | 5.000 | 5.050 | 5.000 | 5.050 | 4.215 | 16,100 |
| 2024-06-11 | 5.580 | 5.580 | 5.000 | 5.050 | 4.215 | 35,500 |
| 2024-06-10 | 5.700 | 6.200 | 5.000 | 5.020 | 4.190 | 51,500 |
| 2024-06-07 | 5.600 | 5.600 | 5.500 | 5.500 | 4.590 | 17,000 |
| 2024-06-06 | 5.690 | 5.690 | 5.680 | 5.690 | 4.474 | 7,100 |
| 2024-06-05 | 5.680 | 5.690 | 5.500 | 5.690 | 4.474 | 9,300 |
| 2024-06-04 | 5.680 | 5.680 | 5.500 | 5.550 | 4.364 | 8,200 |
| 2024-06-03 | 5.670 | 5.690 | 5.620 | 5.680 | 4.466 | 4,100 |
| 2024-05-31 | 5.680 | 5.680 | 5.300 | 5.670 | 4.458 | 25,600 |
| 2024-05-30 | 5.640 | 5.680 | 5.620 | 5.620 | 4.419 | 4,400 |
| 2024-05-29 | 5.690 | 5.700 | 5.570 | 5.570 | 4.379 | 23,700 |
| 2024-05-28 | 5.700 | 5.700 | 5.600 | 5.600 | 4.403 | 6,000 |
| 2024-05-27 | 5.490 | 5.700 | 5.490 | 5.700 | 4.481 | 8,300 |
| 2024-05-24 | 5.490 | 5.490 | 5.420 | 5.420 | 4.261 | 11,800 |
| 2024-05-23 | 5.450 | 5.500 | 5.280 | 5.500 | 4.324 | 16,700 |
| 2024-05-22 | 5.420 | 5.420 | 5.420 | 5.420 | 4.261 | 1,400 |
| 2024-05-21 | 5.280 | 5.380 | 5.280 | 5.280 | 4.151 | 5,400 |
| 2024-05-20 | 5.460 | 5.460 | 5.460 | 5.460 | 4.293 | 1,500 |
| 2024-05-17 | 5.470 | 5.470 | 5.210 | 5.210 | 4.096 | 12,000 |
| 2024-05-16 | 5.430 | 5.470 | 5.430 | 5.470 | 4.301 | 10,300 |
| 2024-05-14 | 5.460 | 5.460 | 5.460 | 5.460 | 4.293 | 100 |
| 2024-05-13 | 5.460 | 5.460 | 5.460 | 5.460 | 4.293 | 1,800 |
| 2024-05-10 | 5.460 | 5.470 | 5.460 | 5.470 | 4.301 | 4,500 |
| 2024-05-09 | 5.460 | 5.460 | 5.460 | 5.460 | 4.293 | 1,200 |
| 2024-05-08 | 5.280 | 5.460 | 5.280 | 5.460 | 4.293 | 1,021,200 |
| 2024-05-06 | 5.500 | 5.500 | 5.400 | 5.480 | 4.309 | 11,800 |
| 2024-05-03 | 5.480 | 5.480 | 5.480 | 5.480 | 4.309 | 200 |
| 2024-05-02 | 5.450 | 5.490 | 5.210 | 5.490 | 4.316 | 8,100 |
| 2024-04-30 | 5.460 | 5.480 | 5.210 | 5.460 | 4.293 | 3,500 |
| 2024-04-29 | 5.460 | 5.460 | 5.460 | 5.460 | 4.293 | 100 |
| 2024-04-26 | 5.400 | 5.490 | 5.400 | 5.490 | 4.316 | 1,800 |
| 2024-04-25 | 5.440 | 5.460 | 5.440 | 5.450 | 4.285 | 2,800 |
| 2024-04-24 | 5.480 | 5.480 | 5.020 | 5.440 | 4.277 | 8,300 |
| 2024-04-23 | 5.440 | 5.480 | 5.210 | 5.480 | 4.309 | 6,300 |
| 2024-04-22 | 5.460 | 5.480 | 5.440 | 5.440 | 4.277 | 1,400 |
| 2024-04-19 | 5.250 | 5.250 | 5.250 | 5.250 | 4.128 | 30,000 |
| 2024-04-18 | 5.280 | 5.480 | 5.280 | 5.480 | 4.309 | 500 |
| 2024-04-17 | 5.500 | 5.500 | 5.420 | 5.480 | 4.309 | 3,800 |
| 2024-04-16 | 5.500 | 5.500 | 5.250 | 5.250 | 4.128 | 14,200 |
| 2024-04-15 | 5.010 | 5.490 | 5.010 | 5.480 | 4.309 | 4,500 |
| 2024-04-12 | 5.500 | 5.500 | 5.010 | 5.090 | 4.002 | 4,400 |
| 2024-04-11 | 5.480 | 5.480 | 5.480 | 5.480 | 4.309 | 300 |
| 2024-04-08 | 5.480 | 5.500 | 5.480 | 5.480 | 4.309 | 1,300 |
| 2024-04-05 | 5.480 | 5.480 | 5.480 | 5.480 | 4.309 | 100 |
| 2024-04-04 | 5.500 | 5.500 | 5.500 | 5.500 | 4.324 | 300 |
| 2024-04-03 | 5.490 | 5.490 | 5.490 | 5.490 | 4.316 | 100 |
| 2024-04-02 | 5.490 | 5.490 | 5.490 | 5.490 | 4.316 | 2,800 |
| 2024-04-01 | 5.490 | 5.490 | 4.990 | 5.450 | 4.285 | 3,400 |
| 2024-03-27 | 5.300 | 5.480 | 5.300 | 5.480 | 4.309 | 5,800 |
| 2024-03-26 | 5.480 | 5.480 | 5.460 | 5.460 | 4.293 | 1,900 |
| 2024-03-25 | 5.460 | 5.480 | 5.460 | 5.480 | 4.309 | 600 |
| 2024-03-22 | 5.460 | 5.460 | 5.460 | 5.460 | 4.293 | 2,000 |
| 2024-03-21 | 5.500 | 5.500 | 5.460 | 5.460 | 4.293 | 4,200 |
| 2024-03-18 | 5.400 | 5.500 | 5.400 | 5.500 | 4.324 | 80,100 |
| 2024-03-15 | 5.400 | 5.400 | 5.400 | 5.400 | 4.246 | 1,000 |
| 2024-03-14 | 5.480 | 5.500 | 5.130 | 5.430 | 4.269 | 2,500 |
| 2024-03-13 | 4.890 | 5.480 | 4.890 | 5.300 | 4.167 | 1,700 |
| 2024-03-11 | 5.480 | 5.480 | 5.480 | 5.480 | 4.309 | 800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.6791 PHP |
| 2025-06-05 | 0.7393 PHP |
| 2024-06-07 | 0.3298 PHP |
| 2023-06-08 | 0.2594 PHP |
| 2022-06-01 | 0.2489 PHP |
| 2021-06-01 | 0.5245 PHP |
| 2020-05-18 | 0.1498 PHP |
| 2019-05-02 | 0.2099 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.