Panasonic Manufacturing Philippines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	10.900	11.000	10.820	10.980	10.190	40,400
2026-01-21	11.000	11.160	10.800	10.900	10.116	9,900
2026-01-20	10.780	10.860	10.780	10.800	10.023	15,500
2026-01-19	11.040	11.040	10.780	10.780	10.005	38,900
2026-01-16	11.040	11.100	11.040	11.100	10.302	8,700
2026-01-15	11.380	11.380	10.900	11.020	10.227	58,500
2026-01-14	11.100	11.500	11.100	11.400	10.580	60,500
2026-01-13	10.620	11.100	10.620	11.100	10.302	192,100
2026-01-12	10.940	11.000	10.620	10.620	9.856	11,800
2026-01-09	10.640	11.000	10.640	10.980	10.190	6,600
2026-01-08	11.000	11.000	10.780	10.800	10.023	8,900
2026-01-07	11.000	11.000	10.620	10.700	9.930	11,000
2026-01-06	10.760	11.000	10.760	11.000	10.209	4,000
2026-01-05	10.700	11.100	10.700	10.760	9.986	6,700
2026-01-02	10.700	10.700	10.480	10.700	9.930	26,600
2025-12-29	10.600	10.900	10.600	10.800	10.023	81,700
2025-12-26	10.600	10.600	10.500	10.500	9.745	3,600
2025-12-23	10.520	10.520	10.500	10.500	9.745	1,900
2025-12-22	10.700	10.700	10.520	10.520	9.763	4,100
2025-12-19	10.800	10.800	10.700	10.700	9.930	5,800
2025-12-18	10.640	10.800	10.640	10.800	10.023	5,500
2025-12-17	10.500	10.640	10.500	10.640	9.875	80,000
2025-12-16	10.560	10.560	10.560	10.560	9.800	2,900
2025-12-15	10.500	10.560	10.480	10.560	9.800	3,100
2025-12-12	10.480	10.580	10.480	10.500	9.745	15,600
2025-12-11	10.480	10.480	10.240	10.240	9.503	48,800
2025-12-10	10.480	10.520	10.480	10.480	9.726	11,000
2025-12-09	10.600	10.600	10.140	10.200	9.466	18,400
2025-12-05	9.600	10.600	9.600	10.600	9.838	246,600
2025-12-04	9.550	9.550	9.540	9.540	8.854	5,000
2025-12-03	9.500	9.500	9.500	9.500	8.817	3,500
2025-12-02	9.650	9.650	9.450	9.500	8.817	11,700
2025-12-01	9.550	9.700	9.520	9.600	8.909	24,300
2025-11-28	9.450	9.550	9.450	9.500	8.817	12,000
2025-11-27	9.450	9.470	9.450	9.450	8.770	6,800
2025-11-26	9.500	9.900	9.400	9.460	8.780	46,900
2025-11-25	10.400	10.420	9.800	9.900	9.188	99,800
2025-11-24	9.500	10.760	9.500	10.360	9.615	175,600
2025-11-21	9.450	9.450	9.450	9.450	8.770	500
2025-11-20	9.450	9.450	9.450	9.450	8.770	4,600
2025-11-19	9.450	9.500	9.450	9.500	8.817	63,000
2025-11-18	9.500	9.500	9.200	9.450	8.770	3,600
2025-11-17	9.500	9.500	9.400	9.500	8.817	15,100
2025-11-14	9.510	9.600	9.170	9.200	8.538	58,900
2025-11-13	9.250	9.580	9.170	9.500	8.817	89,500
2025-11-12	8.790	9.010	8.790	9.000	8.353	189,000
2025-11-11	8.750	8.790	8.730	8.750	8.121	4,200
2025-11-10	8.750	8.790	8.590	8.790	8.158	4,300
2025-11-07	8.550	8.780	8.550	8.780	8.148	9,000
2025-11-06	8.790	8.790	8.500	8.570	7.954	7,000
2025-11-05	8.800	8.800	8.790	8.790	8.158	1,100
2025-11-04	8.790	8.800	8.650	8.800	8.167	4,000
2025-11-03	8.800	8.800	8.450	8.800	8.167	18,900
2025-10-30	8.750	8.870	8.740	8.800	8.167	25,200
2025-10-29	8.770	8.780	8.660	8.740	8.111	26,000
2025-10-28	8.490	8.880	8.490	8.770	8.139	20,000
2025-10-27	8.350	8.490	8.350	8.450	7.842	41,200
2025-10-24	8.230	8.280	8.230	8.280	7.684	3,200
2025-10-23	8.100	8.100	8.040	8.040	7.462	5,000
2025-10-22	8.250	8.250	8.100	8.100	7.517	2,600

← NewerPage 4 of 18 · 1,069 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.