Panasonic Manufacturing Philippines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	5.450	5.450	5.450	5.450	4.088	7,000
2022-10-26	5.440	5.450	5.440	5.450	4.088	8,500
2022-10-25	5.450	5.450	5.400	5.450	4.088	2,500
2022-10-24	5.010	5.450	5.010	5.450	4.088	200
2022-10-20	5.440	5.440	5.440	5.440	4.081	10,000
2022-10-19	5.440	5.440	5.400	5.440	4.081	3,200
2022-10-17	5.000	5.450	5.000	5.450	4.088	6,000
2022-10-13	5.450	5.450	5.450	5.450	4.088	100
2022-10-12	5.440	5.440	5.440	5.440	4.081	1,000
2022-10-11	5.430	5.440	5.360	5.360	4.021	7,500
2022-10-10	5.250	5.390	5.010	5.390	4.043	5,600
2022-10-07	5.500	5.500	5.300	5.490	4.118	5,500
2022-10-06	5.480	5.480	5.480	5.480	4.111	2,000
2022-10-04	5.490	5.490	5.490	5.490	4.118	200
2022-10-03	5.260	5.260	5.250	5.250	3.938	2,500
2022-09-30	5.480	5.480	5.300	5.400	4.051	14,000
2022-09-29	5.480	5.480	5.480	5.480	4.111	700
2022-09-28	5.500	5.500	5.500	5.500	4.126	2,000
2022-09-27	5.420	5.420	5.300	5.300	3.976	30,000
2022-09-23	5.450	5.480	5.450	5.480	4.111	20,100
2022-09-21	5.470	5.470	5.450	5.450	4.088	25,700
2022-09-20	5.790	5.790	5.570	5.780	4.336	4,600
2022-09-19	5.780	5.780	5.460	5.460	4.096	2,300
2022-09-16	5.770	5.770	5.770	5.770	4.328	100
2022-09-15	5.780	5.780	5.780	5.780	4.336	1,100
2022-09-12	5.800	5.800	5.800	5.800	4.351	200
2022-09-08	5.800	5.800	5.800	5.800	4.351	4,000
2022-09-06	5.800	5.800	5.800	5.800	4.351	19,100
2022-09-05	5.780	5.800	5.780	5.800	4.351	18,100
2022-09-02	5.700	5.700	5.570	5.700	4.276	5,900
2022-09-01	5.750	5.980	5.700	5.700	4.276	32,500
2022-08-31	5.710	6.000	5.710	6.000	4.501	1,000
2022-08-30	5.990	5.990	5.990	5.990	4.493	1,500
2022-08-26	5.930	5.980	5.930	5.980	4.486	8,600
2022-08-25	5.940	5.940	5.940	5.940	4.456	1,200
2022-08-24	5.960	5.960	5.670	5.950	4.463	3,000
2022-08-23	5.560	5.560	5.560	5.560	4.171	1,200
2022-08-22	5.890	5.890	5.890	5.890	4.418	1,500
2022-08-19	5.880	5.880	5.880	5.880	4.411	2,700
2022-08-18	5.590	5.800	5.500	5.800	4.351	5,700
2022-08-17	5.550	5.900	5.550	5.900	4.426	1,600
2022-08-15	6.000	6.010	6.000	6.010	4.508	2,300
2022-08-12	5.980	6.000	5.980	6.000	4.501	3,600
2022-08-11	6.000	6.000	6.000	6.000	4.501	1,400
2022-08-10	5.800	6.000	5.660	6.000	4.501	5,300
2022-08-09	5.750	5.790	5.750	5.790	4.343	3,700
2022-08-08	5.750	5.750	5.750	5.750	4.313	1,900
2022-08-05	5.740	5.740	5.740	5.740	4.306	3,600
2022-08-04	5.760	5.760	5.760	5.760	4.321	1,200
2022-08-03	5.780	5.780	5.570	5.570	4.178	3,700
2022-08-02	5.800	5.800	5.510	5.510	4.133	3,400
2022-08-01	5.800	5.800	5.800	5.800	4.351	1,800
2022-07-29	5.800	5.800	5.800	5.800	4.351	2,000
2022-07-28	5.760	5.760	5.760	5.760	4.321	1,900
2022-07-27	5.600	5.760	5.600	5.760	4.321	12,000
2022-07-26	5.600	5.680	5.600	5.600	4.201	36,500
2022-07-25	5.770	5.770	5.220	5.500	4.126	40,000
2022-07-22	5.690	5.690	5.600	5.680	4.261	12,300
2022-07-21	5.620	5.850	5.620	5.840	4.381	4,500
2022-07-20	5.400	5.660	5.400	5.650	4.238	4,000

← NewerPage 15 of 18 · 1,068 trading daysOlder →

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.