Manila Broadcasting Company (PSE:MBC)
Philippines · Delayed Price · Currency is PHP 5.49
0.00 (0.00%)
At close: Oct 7, 2026
PSE:MBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Oct 6, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Oct 5, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Oct 2, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Oct 1, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Sep 30, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Sep 29, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Sep 28, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Sep 25, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Sep 24, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Sep 23, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 100 |
| Sep 22, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 9.15% | 600 |
| Sep 21, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Sep 18, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Sep 17, 2026 | 5.01 | 5.03 | 5.01 | 5.03 | 5.03 | - | 400 |
| Sep 16, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Sep 15, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 100 |
| Sep 14, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 100 |
| Sep 11, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -4.19% | 100 |
| Sep 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 4.17% | 1,000 |
| Sep 8, 2026 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | -8.20% | 900 |
| Sep 7, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 300 |
| Sep 4, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Sep 3, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Sep 2, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Sep 1, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 1,000 |
| Aug 28, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 7.65% | 800 |
| Aug 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 200 |
| Aug 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 200 |
| Aug 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 200 |
| Aug 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 18, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | - | 200 |
| Aug 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.76% | 100 |
| Aug 13, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 300 |
| Aug 12, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 100 |
| Aug 11, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | -0.20% | 400 |
| Aug 10, 2026 | 5.47 | 5.47 | 5.12 | 5.12 | 5.12 | 0.20% | 300 |
| Aug 7, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -6.92% | 400 |
| Aug 6, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Aug 5, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Aug 4, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Aug 3, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.44% | 400 |
| Jul 31, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 100 |
| Jul 30, 2026 | 5.59 | 5.59 | 5.57 | 5.57 | 5.57 | 9.22% | 700 |
| Jul 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 200 |