Manila Electric Company (PSE:MER)
Philippines · Delayed Price · Currency is PHP 536.00
+1.00 (0.19%)
At close: Sep 12, 2025
Manila Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 535.00 | 538.50 | 533.50 | 536.00 | 536.00 | 0.19% | 142,820 |
| Sep 11, 2025 | 536.00 | 539.50 | 532.50 | 535.00 | 535.00 | - | 134,290 |
| Sep 10, 2025 | 540.00 | 540.00 | 532.50 | 535.00 | 535.00 | - | 124,180 |
| Sep 9, 2025 | 537.00 | 539.50 | 532.00 | 535.00 | 535.00 | -1.11% | 259,880 |
| Sep 8, 2025 | 537.50 | 542.00 | 536.50 | 541.00 | 541.00 | 0.65% | 59,860 |
| Sep 5, 2025 | 542.00 | 542.00 | 536.00 | 537.50 | 537.50 | 0.28% | 140,660 |
| Sep 4, 2025 | 535.50 | 544.00 | 535.00 | 536.00 | 536.00 | 0.19% | 174,370 |
| Sep 3, 2025 | 533.00 | 539.00 | 527.00 | 535.00 | 535.00 | -1.65% | 516,640 |
| Sep 2, 2025 | 540.00 | 544.00 | 535.00 | 544.00 | 544.00 | 0.74% | 85,530 |
| Sep 1, 2025 | 537.00 | 540.00 | 531.50 | 540.00 | 540.00 | 0.93% | 78,700 |
| Aug 29, 2025 | 535.00 | 538.50 | 531.50 | 535.00 | 535.00 | 0.28% | 372,060 |
| Aug 28, 2025 | 546.00 | 547.00 | 533.50 | 533.50 | 533.50 | -2.11% | 166,570 |
| Aug 27, 2025 | 545.00 | 546.00 | 539.50 | 545.00 | 545.00 | -0.18% | 291,680 |
| Aug 26, 2025 | 542.00 | 546.00 | 535.50 | 546.00 | 546.00 | -0.18% | 1,592,530 |
| Aug 22, 2025 | 531.50 | 549.00 | 531.50 | 547.00 | 535.67 | 3.01% | 261,360 |
| Aug 20, 2025 | 532.00 | 541.00 | 531.00 | 531.00 | 520.00 | -0.09% | 263,860 |
| Aug 19, 2025 | 546.00 | 546.00 | 530.00 | 531.50 | 520.49 | -2.66% | 587,260 |
| Aug 18, 2025 | 556.00 | 556.00 | 542.50 | 546.00 | 534.69 | -2.50% | 219,700 |
| Aug 15, 2025 | 542.00 | 560.00 | 536.00 | 560.00 | 548.40 | 3.70% | 722,870 |
| Aug 14, 2025 | 541.00 | 546.00 | 536.50 | 540.00 | 528.82 | - | 455,680 |
| Aug 13, 2025 | 539.00 | 545.00 | 536.00 | 540.00 | 528.82 | 0.84% | 281,750 |
| Aug 12, 2025 | 540.00 | 542.00 | 535.50 | 535.50 | 524.41 | -0.83% | 206,360 |
| Aug 11, 2025 | 545.00 | 545.00 | 536.00 | 540.00 | 528.82 | -0.92% | 155,660 |
| Aug 8, 2025 | 538.00 | 547.00 | 537.00 | 545.00 | 533.71 | 0.93% | 230,420 |
| Aug 7, 2025 | 548.00 | 548.00 | 538.50 | 540.00 | 528.82 | -1.73% | 163,620 |
| Aug 6, 2025 | 539.50 | 550.50 | 536.50 | 549.50 | 538.12 | 2.42% | 171,380 |
| Aug 5, 2025 | 540.00 | 543.50 | 535.00 | 536.50 | 525.39 | -0.65% | 154,380 |
| Aug 4, 2025 | 535.50 | 540.00 | 533.50 | 540.00 | 528.82 | 0.84% | 99,340 |
| Aug 1, 2025 | 544.50 | 544.50 | 535.00 | 535.50 | 524.41 | -0.28% | 144,650 |
| Jul 31, 2025 | 547.00 | 547.50 | 536.00 | 537.00 | 525.88 | -1.83% | 148,040 |
| Jul 30, 2025 | 540.00 | 547.00 | 539.00 | 547.00 | 535.67 | 1.58% | 129,650 |
| Jul 29, 2025 | 534.50 | 544.00 | 533.00 | 538.50 | 527.35 | 0.94% | 286,200 |
| Jul 28, 2025 | 534.00 | 537.00 | 533.00 | 533.50 | 522.45 | - | 108,460 |
| Jul 25, 2025 | 533.00 | 538.50 | 533.00 | 533.50 | 522.45 | 0.09% | 204,920 |
| Jul 24, 2025 | 545.00 | 545.00 | 531.00 | 533.00 | 521.96 | -2.20% | 468,760 |
| Jul 23, 2025 | 540.50 | 550.00 | 540.50 | 545.00 | 533.71 | 0.83% | 531,660 |
| Jul 22, 2025 | 541.00 | 543.00 | 540.00 | 540.50 | 529.31 | 0.09% | 78,900 |
| Jul 21, 2025 | 544.00 | 544.50 | 538.00 | 540.00 | 528.82 | -0.74% | 86,440 |
| Jul 18, 2025 | 542.50 | 544.00 | 537.00 | 544.00 | 532.73 | 1.49% | 102,140 |
| Jul 17, 2025 | 534.00 | 543.50 | 533.00 | 536.00 | 524.90 | - | 149,150 |
| Jul 16, 2025 | 544.00 | 544.00 | 532.50 | 536.00 | 524.90 | -1.65% | 271,290 |
| Jul 15, 2025 | 549.00 | 549.00 | 537.00 | 545.00 | 533.71 | 0.93% | 149,420 |
| Jul 14, 2025 | 541.00 | 548.50 | 532.50 | 540.00 | 528.82 | -0.09% | 168,110 |
| Jul 11, 2025 | 539.00 | 543.00 | 533.50 | 540.50 | 529.31 | 1.98% | 221,960 |
| Jul 10, 2025 | 540.00 | 540.00 | 528.00 | 530.00 | 519.02 | -2.75% | 368,790 |
| Jul 9, 2025 | 537.00 | 545.00 | 531.00 | 545.00 | 533.71 | 2.83% | 123,620 |
| Jul 8, 2025 | 540.00 | 540.00 | 530.00 | 530.00 | 519.02 | -1.85% | 164,520 |
| Jul 7, 2025 | 537.00 | 540.00 | 535.50 | 540.00 | 528.82 | 0.93% | 60,900 |
| Jul 4, 2025 | 530.50 | 537.50 | 530.50 | 535.00 | 523.92 | 0.85% | 143,040 |
| Jul 3, 2025 | 535.00 | 540.00 | 530.00 | 530.50 | 519.51 | -0.84% | 209,250 |