Manila Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 445.40 | 445.60 | 435.40 | 440.00 | 440.00 | 424,570 |
| 2026-10-21 | 456.00 | 456.40 | 440.40 | 445.40 | 445.40 | 331,210 |
| 2026-10-20 | 449.40 | 458.00 | 445.80 | 456.00 | 456.00 | 464,420 |
| 2026-10-19 | 447.80 | 455.00 | 441.00 | 447.00 | 447.00 | 253,770 |
| 2026-10-16 | 437.00 | 454.20 | 437.00 | 447.60 | 447.60 | 480,740 |
| 2026-10-15 | 445.00 | 445.00 | 437.00 | 437.00 | 437.00 | 111,900 |
| 2026-10-14 | 443.00 | 454.80 | 441.00 | 445.00 | 445.00 | 344,400 |
| 2026-10-13 | 441.00 | 448.00 | 437.80 | 443.00 | 443.00 | 492,690 |
| 2026-10-12 | 460.00 | 462.00 | 430.00 | 440.00 | 440.00 | 1,293,320 |
| 2026-10-09 | 416.00 | 443.40 | 416.00 | 437.00 | 437.00 | 390,050 |
| 2026-10-08 | 418.60 | 423.80 | 410.00 | 415.00 | 415.00 | 308,290 |
| 2026-10-07 | 412.40 | 418.80 | 412.40 | 414.00 | 414.00 | 333,820 |
| 2026-10-06 | 424.20 | 426.60 | 411.40 | 412.20 | 412.20 | 244,710 |
| 2026-10-05 | 416.40 | 424.00 | 415.00 | 424.00 | 424.00 | 191,130 |
| 2026-10-02 | 417.40 | 435.00 | 416.00 | 416.00 | 416.00 | 325,430 |
| 2026-10-01 | 417.00 | 424.00 | 416.40 | 417.20 | 417.20 | 179,220 |
| 2026-09-30 | 417.40 | 423.80 | 410.00 | 416.60 | 416.60 | 432,010 |
| 2026-09-29 | 435.00 | 439.00 | 416.00 | 417.20 | 417.20 | 752,560 |
| 2026-09-28 | 446.00 | 452.40 | 435.00 | 435.00 | 435.00 | 266,410 |
| 2026-09-25 | 448.00 | 454.80 | 440.20 | 444.20 | 444.20 | 344,390 |
| 2026-09-24 | 463.20 | 466.40 | 445.00 | 447.00 | 447.00 | 322,680 |
| 2026-09-23 | 470.00 | 473.40 | 463.00 | 463.00 | 463.00 | 169,200 |
| 2026-09-22 | 473.00 | 474.00 | 466.00 | 470.00 | 470.00 | 132,560 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 11.7580 PHP |
| 2026-03-25 | 16.6720 PHP |
| 2025-08-26 | 11.3280 PHP |
| 2025-03-11 | 13.7360 PHP |
| 2024-08-27 | 10.2950 PHP |
| 2024-03-26 | 11.2350 PHP |
| 2023-08-29 | 8.5200 PHP |
| 2023-03-24 | 11.0280 PHP |
| 2022-08-18 | 5.8060 PHP |
| 2022-03-25 | 10.2260 PHP |
| 2021-08-18 | 5.0570 PHP |
| 2021-03-25 | 7.8240 PHP |
| 2020-08-17 | 4.6970 PHP |
| 2020-03-19 | 10.3950 PHP |
| 2019-08-22 | 5.4640 PHP |
| 2019-03-19 | 10.5940 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.