Manila Broadcasting Company (PSE:MBC)
Philippines · Delayed Price · Currency is PHP 5.49
+0.39 (7.65%)
At close: Aug 28, 2026
PSE:MBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 100 |
| Jul 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 100 |
| Jul 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 100 |
| Jul 22, 2026 | 5.11 | 5.11 | 5.00 | 5.00 | 5.00 | -15.25% | 8,700 |
| Jul 21, 2026 | 5.93 | 5.93 | 5.90 | 5.90 | 5.90 | -0.51% | 1,000 |
| Jul 20, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.17% | 800 |
| Jul 17, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 15.85% | 500 |
| Jul 16, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 200 |
| Jul 15, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 200 |
| Jul 14, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 100 |
| Jul 13, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.20% | 200 |
| Jul 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 200 |
| Jul 7, 2026 | 5.93 | 5.93 | 5.05 | 5.05 | 5.05 | -14.84% | 200 |
| Jul 6, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Jul 3, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Jul 2, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Jul 1, 2026 | 5.52 | 5.99 | 5.52 | 5.93 | 5.93 | 18.36% | 9,700 |
| Jun 30, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -9.40% | 200 |
| Jun 29, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.18% | 200 |
| Jun 26, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 10.40% | 1,400 |
| Jun 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.58% | 200 |
| Jun 24, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 100 |
| Jun 23, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jun 22, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jun 19, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |