Manila Broadcasting Company (PSE:MBC)
Philippines · Delayed Price · Currency is PHP 6.10
0.00 (0.00%)
At close: Aug 1, 2025
PSE:MBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 200 |
| Jul 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,000 |
| Jul 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 600 |
| Jul 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 200 |
| Jul 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 14, 2025 | 6.37 | 6.37 | 6.10 | 6.10 | 6.10 | 1.67% | 1,400 |
| Jul 11, 2025 | 6.37 | 6.37 | 6.00 | 6.00 | 6.00 | -0.17% | 1,500 |
| Jul 10, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Jul 9, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Jul 8, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 100 |
| Jul 7, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 300 |
| Jul 4, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -13.77% | 300 |
| Jul 3, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Jul 2, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Jul 1, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 15.02% | 100 |
| Jun 30, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jun 27, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jun 26, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 1,000 |
| Jun 25, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jun 24, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jun 23, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jun 20, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jun 19, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jun 18, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jun 17, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jun 16, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jun 13, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jun 11, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jun 10, 2025 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | -2.26% | 300 |
| Jun 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.14% | 500 |
| Jun 4, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Jun 3, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Jun 2, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| May 30, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| May 29, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 300 |
| May 28, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| May 27, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -4.71% | 200 |
| May 26, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | - |
| May 23, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | - |
| May 22, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | - |