Panasonic Manufacturing Philippines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 5.420 | 5.440 | 5.420 | 5.440 | 4.277 | 2,200 |
| 2024-03-07 | 5.420 | 5.420 | 5.420 | 5.420 | 4.261 | 1,000 |
| 2024-03-05 | 5.190 | 5.420 | 5.190 | 5.420 | 4.261 | 31,100 |
| 2024-03-04 | 5.040 | 5.190 | 5.040 | 5.190 | 4.081 | 2,100 |
| 2024-03-01 | 5.230 | 5.230 | 5.220 | 5.220 | 4.104 | 200 |
| 2024-02-28 | 5.030 | 5.310 | 5.030 | 5.310 | 4.175 | 5,000 |
| 2024-02-27 | 4.850 | 5.380 | 4.850 | 5.030 | 3.955 | 5,700 |
| 2024-02-23 | 4.830 | 5.390 | 4.830 | 5.390 | 4.238 | 2,600 |
| 2024-02-22 | 5.410 | 5.420 | 5.410 | 5.410 | 4.253 | 1,600 |
| 2024-02-21 | 5.420 | 5.420 | 5.420 | 5.420 | 4.261 | 2,000 |
| 2024-02-20 | 5.440 | 5.440 | 5.120 | 5.390 | 4.238 | 3,800 |
| 2024-02-19 | 5.010 | 5.300 | 5.010 | 5.300 | 4.167 | 8,000 |
| 2024-02-16 | 5.880 | 5.880 | 5.300 | 5.310 | 4.175 | 5,000 |
| 2024-02-15 | 5.070 | 5.080 | 4.950 | 4.950 | 3.892 | 18,500 |
| 2024-02-14 | 5.070 | 5.120 | 5.070 | 5.120 | 4.025 | 2,000 |
| 2024-02-13 | 5.120 | 5.120 | 4.920 | 4.920 | 3.868 | 4,300 |
| 2024-02-12 | 5.160 | 5.280 | 5.040 | 5.040 | 3.963 | 7,600 |
| 2024-02-08 | 5.220 | 5.220 | 5.220 | 5.220 | 4.104 | 100 |
| 2024-02-06 | 4.540 | 5.380 | 4.540 | 5.380 | 4.230 | 1,600 |
| 2024-02-05 | 4.960 | 5.490 | 4.960 | 5.190 | 4.081 | 24,500 |
| 2024-02-02 | 5.620 | 5.640 | 5.620 | 5.640 | 4.434 | 5,300 |
| 2024-02-01 | 5.640 | 5.640 | 5.640 | 5.640 | 4.434 | 1,100 |
| 2024-01-30 | 5.640 | 5.640 | 5.640 | 5.640 | 4.434 | 1,300 |
| 2024-01-29 | 5.640 | 5.640 | 5.640 | 5.640 | 4.434 | 1,000 |
| 2024-01-26 | 5.540 | 5.540 | 5.520 | 5.540 | 4.356 | 2,100 |
| 2024-01-25 | 5.850 | 5.850 | 5.480 | 5.480 | 4.309 | 6,700 |
| 2024-01-24 | 4.880 | 5.640 | 4.880 | 5.640 | 4.434 | 3,000 |
| 2024-01-23 | 4.550 | 4.640 | 4.550 | 4.640 | 3.648 | 3,600 |
| 2024-01-19 | 5.640 | 5.640 | 5.640 | 5.640 | 4.434 | 1,200 |
| 2024-01-16 | 5.640 | 5.650 | 5.640 | 5.650 | 4.442 | 1,600 |
| 2024-01-15 | 5.650 | 5.650 | 5.640 | 5.650 | 4.442 | 3,800 |
| 2024-01-12 | 5.650 | 5.650 | 5.650 | 5.650 | 4.442 | 3,000 |
| 2024-01-11 | 5.630 | 5.660 | 5.630 | 5.660 | 4.450 | 3,600 |
| 2024-01-10 | 5.640 | 5.640 | 5.640 | 5.640 | 4.434 | 2,600 |
| 2024-01-08 | 5.650 | 5.980 | 5.650 | 5.980 | 4.702 | 1,000 |
| 2024-01-05 | 5.660 | 5.660 | 5.650 | 5.660 | 4.450 | 4,000 |
| 2024-01-04 | 5.640 | 5.640 | 4.940 | 4.990 | 3.923 | 8,700 |
| 2024-01-03 | 5.620 | 5.650 | 5.620 | 5.650 | 4.442 | 1,000 |
| 2023-12-29 | 5.630 | 5.800 | 5.630 | 5.800 | 4.560 | 3,900 |
| 2023-12-28 | 5.800 | 5.800 | 5.630 | 5.630 | 4.426 | 12,100 |
| 2023-12-27 | 5.920 | 5.920 | 5.900 | 5.900 | 4.639 | 1,400 |
| 2023-12-22 | 5.460 | 5.460 | 5.030 | 5.450 | 4.285 | 4,000 |
| 2023-12-21 | 5.480 | 5.480 | 4.860 | 4.860 | 3.821 | 800 |
| 2023-12-20 | 5.500 | 5.500 | 5.040 | 5.480 | 4.309 | 3,000 |
| 2023-12-19 | 5.660 | 5.660 | 5.550 | 5.550 | 4.364 | 1,200 |
| 2023-12-18 | 5.620 | 5.620 | 5.620 | 5.620 | 4.419 | 500 |
| 2023-12-15 | 5.680 | 5.680 | 5.680 | 5.680 | 4.466 | 200 |
| 2023-12-14 | 4.950 | 5.680 | 4.950 | 5.680 | 4.466 | 3,000 |
| 2023-12-12 | 4.940 | 4.940 | 4.940 | 4.940 | 3.884 | 1,000 |
| 2023-12-11 | 4.800 | 4.800 | 4.800 | 4.800 | 3.774 | 1,000 |
| 2023-12-07 | 4.940 | 4.950 | 4.940 | 4.950 | 3.892 | 2,000 |
| 2023-12-05 | 4.940 | 4.940 | 4.940 | 4.940 | 3.884 | 2,000 |
| 2023-11-30 | 4.940 | 4.940 | 4.940 | 4.940 | 3.884 | 3,000 |
| 2023-11-29 | 4.980 | 4.980 | 4.850 | 4.850 | 3.813 | 4,000 |
| 2023-11-28 | 4.880 | 4.880 | 4.880 | 4.880 | 3.837 | 2,000 |
| 2023-11-24 | 4.870 | 4.870 | 4.870 | 4.870 | 3.829 | 1,000 |
| 2023-11-23 | 4.580 | 4.870 | 4.580 | 4.870 | 3.829 | 3,000 |
| 2023-11-20 | 4.570 | 4.570 | 4.570 | 4.570 | 3.593 | 1,000 |
| 2023-11-17 | 4.860 | 4.860 | 4.860 | 4.860 | 3.821 | 1,000 |
| 2023-11-13 | 4.860 | 4.860 | 4.860 | 4.860 | 3.821 | 2,000 |
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.