Panasonic Manufacturing Philippines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	5.700	5.700	5.700	5.700	4.276	100
2022-07-18	5.740	5.740	5.400	5.710	4.283	4,900
2022-07-15	5.820	5.820	5.200	5.770	4.328	29,400
2022-07-14	5.750	5.750	5.600	5.600	4.201	5,100
2022-07-12	5.610	5.860	5.610	5.840	4.381	6,100
2022-07-11	5.500	5.870	5.500	5.870	4.403	1,100
2022-07-08	5.880	5.880	5.880	5.880	4.411	200
2022-07-05	5.880	5.890	5.880	5.890	4.418	3,600
2022-07-04	5.880	5.880	5.880	5.880	4.411	1,300
2022-07-01	5.900	5.900	5.900	5.900	4.426	1,300
2022-06-30	5.950	5.950	5.910	5.910	4.433	3,700
2022-06-29	5.930	5.950	5.930	5.950	4.463	1,600
2022-06-28	5.970	5.970	5.750	5.930	4.448	5,300
2022-06-27	5.610	5.930	5.610	5.930	4.448	10,300
2022-06-24	5.970	5.970	5.600	5.610	4.208	3,400
2022-06-23	5.700	5.700	5.600	5.600	4.201	59,500
2022-06-22	5.990	5.990	5.970	5.970	4.478	3,500
2022-06-21	5.710	5.710	5.700	5.700	4.276	11,500
2022-06-20	6.030	6.030	6.030	6.030	4.523	1,400
2022-06-17	6.020	6.020	6.020	6.020	4.516	100
2022-06-16	6.020	6.030	5.700	6.010	4.508	7,400
2022-06-15	6.050	6.050	5.900	5.900	4.426	11,500
2022-06-14	5.850	6.170	5.850	6.080	4.561	10,200
2022-06-10	6.000	6.000	6.000	6.000	4.501	3,800
2022-06-09	6.200	6.200	5.930	5.940	4.456	9,900
2022-06-08	6.180	6.200	6.180	6.200	4.651	2,800
2022-06-07	6.270	6.270	5.850	6.210	4.658	2,200
2022-06-06	6.190	6.280	6.190	6.280	4.711	600
2022-06-03	5.790	6.190	5.790	6.190	4.643	10,500
2022-06-02	5.800	6.070	5.560	6.050	4.538	23,800
2022-06-01	6.120	6.120	5.610	6.100	4.576	2,400
2022-05-31	6.200	6.200	6.110	6.180	4.449	26,800
2022-05-30	6.200	6.240	6.200	6.200	4.463	11,400
2022-05-27	6.100	6.200	5.800	6.100	4.391	71,900
2022-05-26	6.180	6.180	5.700	6.000	4.319	140,300
2022-05-25	6.100	6.200	6.100	6.200	4.463	3,000
2022-05-24	6.300	6.300	6.200	6.200	4.463	14,200
2022-05-23	6.590	6.590	6.010	6.250	4.499	387,000
2022-05-20	6.480	6.600	6.480	6.600	4.751	171,500
2022-05-19	6.450	6.490	6.450	6.480	4.665	39,800
2022-05-18	6.400	6.450	6.390	6.450	4.643	25,400
2022-05-17	6.350	6.380	6.350	6.380	4.593	52,800
2022-05-16	6.350	6.350	6.340	6.340	4.564	4,200
2022-05-13	6.360	6.360	6.350	6.350	4.571	4,600
2022-05-12	6.360	6.360	6.360	6.360	4.579	600
2022-05-11	6.360	6.360	6.360	6.360	4.579	4,000
2022-05-10	6.200	6.380	6.100	6.370	4.586	27,200
2022-05-06	6.200	6.200	6.200	6.200	4.463	100
2022-05-02	6.300	6.300	6.300	6.300	4.535	10,000
2022-04-29	6.320	6.320	6.320	6.320	4.550	400
2022-04-28	6.200	6.320	6.200	6.320	4.550	1,300
2022-04-27	6.190	6.190	6.190	6.190	4.456	1,900
2022-04-26	6.120	6.120	6.080	6.080	4.377	11,100
2022-04-25	6.200	6.200	6.200	6.200	4.463	4,100
2022-04-22	6.300	6.320	6.110	6.320	4.550	5,300
2022-04-20	6.330	6.330	6.300	6.300	4.535	24,100
2022-04-19	6.310	6.320	6.310	6.320	4.550	4,700
2022-04-18	6.310	6.320	6.310	6.310	4.543	4,700
2022-04-13	6.250	6.320	6.250	6.320	4.550	4,400
2022-04-11	6.280	6.300	6.280	6.300	4.535	2,700

← NewerPage 16 of 18 · 1,071 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.