Manila Electric Company (PSE:MER)
Philippines · Delayed Price · Currency is PHP 603.00
-9.00 (-1.47%)
At close: Mar 19, 2026
Manila Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 612.00 | 612.00 | 603.00 | 603.00 | 603.00 | -1.47% | 268,640 |
| Mar 18, 2026 | 601.50 | 614.50 | 601.50 | 612.00 | 612.00 | 1.66% | 157,520 |
| Mar 17, 2026 | 598.00 | 606.50 | 598.00 | 602.00 | 602.00 | 1.18% | 118,000 |
| Mar 16, 2026 | 607.00 | 610.00 | 593.50 | 595.00 | 595.00 | -1.65% | 194,460 |
| Mar 13, 2026 | 604.00 | 611.00 | 601.00 | 605.00 | 605.00 | 0.83% | 88,660 |
| Mar 12, 2026 | 608.00 | 608.50 | 600.00 | 600.00 | 600.00 | -0.83% | 116,990 |
| Mar 11, 2026 | 602.00 | 610.00 | 602.00 | 605.00 | 605.00 | 0.92% | 85,860 |
| Mar 10, 2026 | 593.00 | 605.50 | 593.00 | 599.50 | 599.50 | 1.61% | 227,120 |
| Mar 9, 2026 | 615.00 | 615.00 | 586.00 | 590.00 | 590.00 | -4.38% | 398,420 |
| Mar 6, 2026 | 613.00 | 620.00 | 605.00 | 617.00 | 617.00 | 0.65% | 142,390 |
| Mar 5, 2026 | 602.00 | 613.00 | 602.00 | 613.00 | 613.00 | 1.91% | 177,540 |
| Mar 4, 2026 | 616.00 | 616.00 | 600.00 | 601.50 | 601.50 | -1.39% | 245,460 |
| Mar 3, 2026 | 624.00 | 628.50 | 607.00 | 610.00 | 610.00 | -2.40% | 609,520 |
| Mar 2, 2026 | 625.00 | 628.00 | 619.00 | 625.00 | 625.00 | -2.04% | 227,950 |
| Feb 27, 2026 | 625.00 | 638.00 | 620.00 | 638.00 | 638.00 | 2.08% | 771,180 |
| Feb 26, 2026 | 628.00 | 640.00 | 625.00 | 625.00 | 625.00 | 0.81% | 451,420 |
| Feb 25, 2026 | 632.00 | 638.50 | 616.00 | 620.00 | 620.00 | -1.90% | 515,180 |
| Feb 24, 2026 | 624.00 | 632.00 | 624.00 | 632.00 | 632.00 | 1.94% | 134,560 |
| Feb 23, 2026 | 616.00 | 632.00 | 615.00 | 620.00 | 620.00 | 0.65% | 221,240 |
| Feb 20, 2026 | 608.00 | 616.00 | 601.00 | 616.00 | 616.00 | 0.98% | 256,020 |
| Feb 19, 2026 | 601.00 | 610.00 | 598.00 | 610.00 | 610.00 | 1.50% | 203,130 |
| Feb 18, 2026 | 598.00 | 608.00 | 595.50 | 601.00 | 601.00 | 0.50% | 151,650 |
| Feb 16, 2026 | 596.00 | 602.00 | 593.50 | 598.00 | 598.00 | -0.83% | 148,920 |
| Feb 13, 2026 | 598.50 | 603.50 | 594.50 | 603.00 | 603.00 | 1.09% | 216,520 |
| Feb 12, 2026 | 605.00 | 605.00 | 591.00 | 596.50 | 596.50 | -0.58% | 253,550 |
| Feb 11, 2026 | 609.50 | 614.00 | 600.00 | 600.00 | 600.00 | -1.48% | 420,450 |
| Feb 10, 2026 | 608.00 | 613.00 | 605.00 | 609.00 | 609.00 | 1.50% | 148,880 |
| Feb 9, 2026 | 599.00 | 611.00 | 599.00 | 600.00 | 600.00 | 0.17% | 167,570 |
| Feb 6, 2026 | 602.00 | 606.50 | 595.00 | 599.00 | 599.00 | -0.42% | 203,610 |
| Feb 5, 2026 | 604.00 | 610.00 | 601.50 | 601.50 | 601.50 | -0.58% | 120,990 |
| Feb 4, 2026 | 598.50 | 613.50 | 598.50 | 605.00 | 605.00 | 0.75% | 303,150 |
| Feb 3, 2026 | 595.00 | 604.00 | 595.00 | 600.50 | 600.50 | 0.92% | 287,530 |
| Feb 2, 2026 | 590.00 | 596.50 | 585.00 | 595.00 | 595.00 | 0.85% | 169,050 |
| Jan 30, 2026 | 589.00 | 590.00 | 584.50 | 590.00 | 590.00 | - | 429,800 |
| Jan 29, 2026 | 591.50 | 591.50 | 579.00 | 590.00 | 590.00 | -0.34% | 155,780 |
| Jan 28, 2026 | 584.00 | 592.00 | 582.50 | 592.00 | 592.00 | 1.37% | 205,540 |
| Jan 27, 2026 | 585.00 | 589.50 | 584.00 | 584.00 | 584.00 | - | 198,230 |
| Jan 26, 2026 | 584.00 | 588.50 | 582.50 | 584.00 | 584.00 | 0.17% | 95,940 |
| Jan 23, 2026 | 590.00 | 590.00 | 580.00 | 583.00 | 583.00 | -1.19% | 242,260 |
| Jan 22, 2026 | 582.00 | 590.00 | 582.00 | 590.00 | 590.00 | 1.55% | 175,160 |
| Jan 21, 2026 | 587.50 | 588.50 | 579.50 | 581.00 | 581.00 | -0.68% | 236,880 |
| Jan 20, 2026 | 589.00 | 590.50 | 577.00 | 585.00 | 585.00 | -0.43% | 249,320 |
| Jan 19, 2026 | 590.00 | 592.50 | 582.00 | 587.50 | 587.50 | -0.42% | 134,180 |
| Jan 16, 2026 | 596.00 | 596.00 | 586.00 | 590.00 | 590.00 | -1.67% | 268,070 |
| Jan 15, 2026 | 588.00 | 600.00 | 580.00 | 600.00 | 600.00 | 1.69% | 302,940 |
| Jan 14, 2026 | 577.00 | 590.00 | 576.00 | 590.00 | 590.00 | 2.25% | 343,450 |
| Jan 13, 2026 | 591.00 | 593.00 | 576.50 | 577.00 | 577.00 | -2.20% | 412,050 |
| Jan 12, 2026 | 588.50 | 593.00 | 588.00 | 590.00 | 590.00 | - | 456,290 |
| Jan 9, 2026 | 594.00 | 600.00 | 589.00 | 590.00 | 590.00 | -0.17% | 303,580 |
| Jan 8, 2026 | 595.00 | 599.00 | 589.50 | 591.00 | 591.00 | -1.34% | 295,910 |