Manila Electric Company (PSE:MER)
Philippines · Delayed Price · Currency is PHP 558.00
+10.50 (1.92%)
At close: Oct 10, 2025
Manila Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 547.50 | 558.00 | 545.50 | 558.00 | 558.00 | 1.92% | 648,980 |
| Oct 9, 2025 | 541.00 | 547.50 | 537.50 | 547.50 | 547.50 | 1.58% | 207,300 |
| Oct 8, 2025 | 541.50 | 544.00 | 539.00 | 539.00 | 539.00 | -0.46% | 74,760 |
| Oct 7, 2025 | 539.50 | 547.50 | 532.50 | 541.50 | 541.50 | 0.46% | 182,860 |
| Oct 6, 2025 | 546.00 | 549.00 | 539.00 | 539.00 | 539.00 | -1.28% | 89,840 |
| Oct 3, 2025 | 549.00 | 549.50 | 542.50 | 546.00 | 546.00 | -0.36% | 102,890 |
| Oct 2, 2025 | 546.00 | 549.50 | 536.00 | 548.00 | 548.00 | - | 284,970 |
| Oct 1, 2025 | 532.00 | 548.00 | 531.00 | 548.00 | 548.00 | 3.40% | 313,420 |
| Sep 30, 2025 | 531.00 | 533.00 | 527.50 | 530.00 | 530.00 | -0.19% | 386,040 |
| Sep 29, 2025 | 524.50 | 531.00 | 523.00 | 531.00 | 531.00 | 2.12% | 122,570 |
| Sep 26, 2025 | 523.50 | 524.00 | 515.50 | 520.00 | 520.00 | -0.38% | 239,370 |
| Sep 25, 2025 | 535.50 | 535.50 | 518.50 | 522.00 | 522.00 | -1.51% | 323,110 |
| Sep 24, 2025 | 535.50 | 536.00 | 530.00 | 530.00 | 530.00 | -0.93% | 202,790 |
| Sep 23, 2025 | 539.50 | 540.00 | 533.50 | 535.00 | 535.00 | -0.93% | 471,200 |
| Sep 22, 2025 | 543.00 | 549.50 | 539.00 | 540.00 | 540.00 | 0.19% | 220,880 |
| Sep 19, 2025 | 548.00 | 554.00 | 539.00 | 539.00 | 539.00 | -0.83% | 406,190 |
| Sep 18, 2025 | 551.00 | 554.00 | 542.50 | 543.50 | 543.50 | -2.25% | 191,960 |
| Sep 17, 2025 | 552.00 | 557.00 | 551.00 | 556.00 | 556.00 | -0.36% | 225,360 |
| Sep 16, 2025 | 555.00 | 558.00 | 547.50 | 558.00 | 558.00 | 0.54% | 126,620 |
| Sep 15, 2025 | 537.00 | 555.50 | 536.00 | 555.00 | 555.00 | 3.54% | 361,360 |
| 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 |