Panasonic Manufacturing Philippines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.400	8.460	8.400	8.460	8.460	700
2026-07-21	8.400	8.480	8.400	8.400	8.400	57,300
2026-07-20	8.400	8.500	8.400	8.500	8.500	26,600
2026-07-17	8.500	8.500	8.400	8.400	8.400	7,400
2026-07-16	8.400	8.540	8.400	8.500	8.500	900
2026-07-15	8.550	8.550	8.360	8.360	8.360	32,300
2026-07-14	8.610	8.610	8.550	8.550	8.550	1,100
2026-07-13	8.560	8.650	8.550	8.610	8.610	7,400
2026-07-10	8.650	8.650	8.650	8.650	8.650	8,200
2026-07-09	8.660	8.660	8.550	8.650	8.650	7,800
2026-07-08	8.680	8.680	8.660	8.660	8.660	4,600
2026-07-07	8.660	8.680	8.650	8.680	8.680	10,500
2026-07-06	8.620	8.660	8.510	8.660	8.660	14,800
2026-07-03	8.580	8.600	8.580	8.600	8.600	16,900
2026-07-02	8.540	8.540	8.480	8.500	8.500	16,300
2026-07-01	8.580	8.580	8.450	8.480	8.480	10,600
2026-06-30	8.580	8.580	8.450	8.500	8.500	2,900
2026-06-29	8.590	8.590	8.590	8.590	8.590	1,600
2026-06-26	8.590	8.590	8.450	8.590	8.590	6,500
2026-06-25	8.590	8.600	8.590	8.600	8.600	5,700
2026-06-24	8.600	8.600	8.500	8.500	8.500	1,500
2026-06-23	8.640	8.640	8.400	8.400	8.400	33,700
2026-06-22	8.510	8.650	8.510	8.640	8.640	3,000
2026-06-19	8.660	8.660	8.510	8.510	8.510	7,600
2026-06-17	8.670	8.670	8.670	8.670	8.670	200
2026-06-16	8.700	8.700	8.640	8.670	8.670	4,000
2026-06-15	8.430	8.710	8.430	8.640	8.640	14,900
2026-06-11	8.540	8.540	8.400	8.420	8.420	86,000
2026-06-10	8.530	8.750	8.520	8.720	8.720	3,400
2026-06-09	8.820	8.820	8.600	8.820	8.820	10,500
2026-06-08	8.840	8.840	8.570	8.820	8.820	4,100
2026-06-05	9.120	9.120	8.420	8.840	8.840	19,700
2026-06-04	9.650	9.670	9.440	9.440	8.761	86,500
2026-06-03	9.640	9.660	9.620	9.650	8.956	25,200
2026-06-02	9.600	9.670	9.590	9.670	8.974	12,500
2026-06-01	9.440	9.590	9.440	9.590	8.900	22,700
2026-05-29	9.640	9.640	9.400	9.440	8.761	55,500
2026-05-28	9.680	9.680	9.550	9.560	8.872	32,000
2026-05-26	9.600	9.700	9.600	9.680	8.984	6,700
2026-05-25	9.730	9.730	9.500	9.580	8.891	59,100
2026-05-22	9.840	9.840	9.580	9.730	9.030	139,400
2026-05-21	9.310	9.780	9.300	9.550	8.863	200,000
2026-05-20	9.490	9.490	9.320	9.460	8.780	13,000
2026-05-19	9.450	9.490	9.450	9.490	8.807	3,000
2026-05-18	9.450	9.450	9.300	9.450	8.770	6,800
2026-05-15	9.450	9.450	9.300	9.400	8.724	3,500
2026-05-14	9.450	9.450	9.450	9.450	8.770	100
2026-05-13	9.480	9.480	9.300	9.300	8.631	8,500
2026-05-12	9.290	9.500	9.290	9.500	8.817	1,200
2026-05-11	9.400	9.680	9.400	9.500	8.817	46,400
2026-05-08	9.500	9.640	9.500	9.640	8.947	900
2026-05-07	9.500	9.500	9.500	9.500	8.817	30,200
2026-05-06	9.670	9.670	9.500	9.500	8.817	3,700
2026-05-05	9.400	9.690	9.400	9.670	8.974	2,900
2026-05-04	9.280	9.490	9.280	9.490	8.807	1,700
2026-04-30	9.490	9.490	9.490	9.490	8.807	10,000
2026-04-29	9.500	9.500	9.500	9.500	8.817	9,100
2026-04-28	9.690	9.690	9.280	9.690	8.993	1,900
2026-04-27	9.720	9.720	9.680	9.690	8.993	14,200
2026-04-24	9.740	9.750	9.510	9.750	9.049	7,100

← NewerPage 2 of 5 · 242 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.