Manila Electric Company (PSE:MER)
Philippines flag Philippines · Delayed Price · Currency is PHP
547.00
+16.00 (3.01%)
At close: Aug 22, 2025, 2:45 PM PST

Manila Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025531.50549.00531.50547.00-3.01%261,360
Aug 20, 2025532.00541.00531.00531.00--0.09%263,860
Aug 19, 2025546.00546.00530.00531.50--2.66%587,260
Aug 18, 2025556.00556.00542.50546.00--2.50%219,700
Aug 15, 2025542.00560.00536.00560.00-3.70%722,870
Aug 14, 2025541.00546.00536.50540.00--455,680
Aug 13, 2025539.00545.00536.00540.00-0.84%281,750
Aug 12, 2025540.00542.00535.50535.50--0.83%206,360
Aug 11, 2025545.00545.00536.00540.00--0.92%155,660
Aug 8, 2025538.00547.00537.00545.00-0.93%230,420
Aug 7, 2025548.00548.00538.50540.00--1.73%163,620
Aug 6, 2025539.50550.50536.50549.50-2.42%171,380
Aug 5, 2025540.00543.50535.00536.50--0.65%154,380
Aug 4, 2025535.50540.00533.50540.00-0.84%99,340
Aug 1, 2025544.50544.50535.00535.50--0.28%144,650
Jul 31, 2025547.00547.50536.00537.00--1.83%148,040
Jul 30, 2025540.00547.00539.00547.00-1.58%129,650
Jul 29, 2025534.50544.00533.00538.50-0.94%286,200
Jul 28, 2025534.00537.00533.00533.50--108,460
Jul 25, 2025533.00538.50533.00533.50-0.09%204,920
Jul 24, 2025545.00545.00531.00533.00--2.20%468,760
Jul 23, 2025540.50550.00540.50545.00-0.83%531,660
Jul 22, 2025541.00543.00540.00540.50-0.09%78,900
Jul 21, 2025544.00544.50538.00540.00--0.74%86,440
Jul 18, 2025542.50544.00537.00544.00-1.49%102,140
Jul 17, 2025534.00543.50533.00536.00--149,150
Jul 16, 2025544.00544.00532.50536.00--1.65%271,290
Jul 15, 2025549.00549.00537.00545.00-0.93%149,420
Jul 14, 2025541.00548.50532.50540.00--0.09%168,110
Jul 11, 2025539.00543.00533.50540.50-1.98%221,960
Jul 10, 2025540.00540.00528.00530.00--2.75%368,790
Jul 9, 2025537.00545.00531.00545.00-2.83%123,620
Jul 8, 2025540.00540.00530.00530.00--1.85%164,520
Jul 7, 2025537.00540.00535.50540.00-0.93%60,900
Jul 4, 2025530.50537.50530.50535.00-0.85%143,040
Jul 3, 2025535.00540.00530.00530.50--0.84%209,250
Jul 2, 2025535.00537.50531.50535.00--118,320
Jul 1, 2025540.00545.00530.50535.00--0.65%134,880
Jun 30, 2025543.50550.50538.50538.50-0.47%199,010
Jun 27, 2025547.00549.50533.50536.00--2.01%213,060
Jun 26, 2025545.00548.00540.50547.00-0.37%51,630
Jun 25, 2025537.00545.00537.00545.00-0.93%57,570
Jun 24, 2025546.00551.00533.00540.00--1.10%447,280
Jun 23, 2025547.00547.00533.50546.00-0.83%114,620
Jun 20, 2025556.00556.00541.50541.50--2.61%716,450
Jun 19, 2025554.00557.50552.00556.00-0.45%83,790
Jun 18, 2025540.00556.50540.00553.50-1.84%141,700
Jun 17, 2025548.00549.00540.50543.50--0.82%130,870
Jun 16, 2025542.00549.50536.50548.00-1.11%175,630
Jun 13, 2025535.00551.00535.00542.00-0.93%221,130