Manila Broadcasting Company (PSE:MBC)
Philippines · Delayed Price · Currency is PHP 5.53
0.00 (0.00%)
At close: May 26, 2026
PSE:MBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 100 |
| May 25, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 100 |
| May 22, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.18% | 200 |
| May 21, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| May 20, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| May 19, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | - | 1,100 |
| May 18, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 100 |
| May 15, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 100 |
| May 14, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 100 |
| May 13, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.18% | 100 |
| May 12, 2026 | 6.02 | 6.02 | 5.50 | 5.53 | 5.53 | -8.14% | 11,700 |
| May 11, 2026 | 6.50 | 6.50 | 6.02 | 6.02 | 6.02 | -11.47% | 3,700 |
| May 8, 2026 | 6.02 | 6.90 | 6.02 | 6.80 | 6.80 | 12.96% | 2,900 |
| May 7, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -12.88% | 300 |
| May 6, 2026 | 6.92 | 6.92 | 6.91 | 6.91 | 6.91 | -0.43% | 2,000 |
| May 5, 2026 | 6.02 | 6.94 | 6.02 | 6.94 | 6.94 | 15.47% | 600 |
| May 4, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Apr 30, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Apr 29, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Apr 28, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Apr 27, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 100 |
| Apr 24, 2026 | 6.20 | 6.20 | 6.01 | 6.01 | 6.01 | -3.22% | 200 |
| Apr 23, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 22, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 21, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 20, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 17, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 16, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 15, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 14, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 13, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 10, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 8, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 7, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.16% | 100 |
| Apr 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% | 300 |
| Apr 1, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Mar 31, 2026 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | -1.43% | 200 |
| Mar 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 600 |
| Mar 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 300 |
| Mar 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 100 |
| Mar 24, 2026 | 6.90 | 6.90 | 6.30 | 6.30 | 6.30 | 1.61% | 300 |
| Mar 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Mar 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% | 100 |
| Mar 17, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.16% | 100 |
| Mar 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 400 |