Manila Electric Company (PSE:MER)
547.00
+16.00 (3.01%)
At close: Aug 22, 2025, 2:45 PM PST
Manila Electric Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 531.50 | 549.00 | 531.50 | 547.00 | - | 3.01% | 261,360 |
Aug 20, 2025 | 532.00 | 541.00 | 531.00 | 531.00 | - | -0.09% | 263,860 |
Aug 19, 2025 | 546.00 | 546.00 | 530.00 | 531.50 | - | -2.66% | 587,260 |
Aug 18, 2025 | 556.00 | 556.00 | 542.50 | 546.00 | - | -2.50% | 219,700 |
Aug 15, 2025 | 542.00 | 560.00 | 536.00 | 560.00 | - | 3.70% | 722,870 |
Aug 14, 2025 | 541.00 | 546.00 | 536.50 | 540.00 | - | - | 455,680 |
Aug 13, 2025 | 539.00 | 545.00 | 536.00 | 540.00 | - | 0.84% | 281,750 |
Aug 12, 2025 | 540.00 | 542.00 | 535.50 | 535.50 | - | -0.83% | 206,360 |
Aug 11, 2025 | 545.00 | 545.00 | 536.00 | 540.00 | - | -0.92% | 155,660 |
Aug 8, 2025 | 538.00 | 547.00 | 537.00 | 545.00 | - | 0.93% | 230,420 |
Aug 7, 2025 | 548.00 | 548.00 | 538.50 | 540.00 | - | -1.73% | 163,620 |
Aug 6, 2025 | 539.50 | 550.50 | 536.50 | 549.50 | - | 2.42% | 171,380 |
Aug 5, 2025 | 540.00 | 543.50 | 535.00 | 536.50 | - | -0.65% | 154,380 |
Aug 4, 2025 | 535.50 | 540.00 | 533.50 | 540.00 | - | 0.84% | 99,340 |
Aug 1, 2025 | 544.50 | 544.50 | 535.00 | 535.50 | - | -0.28% | 144,650 |
Jul 31, 2025 | 547.00 | 547.50 | 536.00 | 537.00 | - | -1.83% | 148,040 |
Jul 30, 2025 | 540.00 | 547.00 | 539.00 | 547.00 | - | 1.58% | 129,650 |
Jul 29, 2025 | 534.50 | 544.00 | 533.00 | 538.50 | - | 0.94% | 286,200 |
Jul 28, 2025 | 534.00 | 537.00 | 533.00 | 533.50 | - | - | 108,460 |
Jul 25, 2025 | 533.00 | 538.50 | 533.00 | 533.50 | - | 0.09% | 204,920 |
Jul 24, 2025 | 545.00 | 545.00 | 531.00 | 533.00 | - | -2.20% | 468,760 |
Jul 23, 2025 | 540.50 | 550.00 | 540.50 | 545.00 | - | 0.83% | 531,660 |
Jul 22, 2025 | 541.00 | 543.00 | 540.00 | 540.50 | - | 0.09% | 78,900 |
Jul 21, 2025 | 544.00 | 544.50 | 538.00 | 540.00 | - | -0.74% | 86,440 |
Jul 18, 2025 | 542.50 | 544.00 | 537.00 | 544.00 | - | 1.49% | 102,140 |
Jul 17, 2025 | 534.00 | 543.50 | 533.00 | 536.00 | - | - | 149,150 |
Jul 16, 2025 | 544.00 | 544.00 | 532.50 | 536.00 | - | -1.65% | 271,290 |
Jul 15, 2025 | 549.00 | 549.00 | 537.00 | 545.00 | - | 0.93% | 149,420 |
Jul 14, 2025 | 541.00 | 548.50 | 532.50 | 540.00 | - | -0.09% | 168,110 |
Jul 11, 2025 | 539.00 | 543.00 | 533.50 | 540.50 | - | 1.98% | 221,960 |
Jul 10, 2025 | 540.00 | 540.00 | 528.00 | 530.00 | - | -2.75% | 368,790 |
Jul 9, 2025 | 537.00 | 545.00 | 531.00 | 545.00 | - | 2.83% | 123,620 |
Jul 8, 2025 | 540.00 | 540.00 | 530.00 | 530.00 | - | -1.85% | 164,520 |
Jul 7, 2025 | 537.00 | 540.00 | 535.50 | 540.00 | - | 0.93% | 60,900 |
Jul 4, 2025 | 530.50 | 537.50 | 530.50 | 535.00 | - | 0.85% | 143,040 |
Jul 3, 2025 | 535.00 | 540.00 | 530.00 | 530.50 | - | -0.84% | 209,250 |
Jul 2, 2025 | 535.00 | 537.50 | 531.50 | 535.00 | - | - | 118,320 |
Jul 1, 2025 | 540.00 | 545.00 | 530.50 | 535.00 | - | -0.65% | 134,880 |
Jun 30, 2025 | 543.50 | 550.50 | 538.50 | 538.50 | - | 0.47% | 199,010 |
Jun 27, 2025 | 547.00 | 549.50 | 533.50 | 536.00 | - | -2.01% | 213,060 |
Jun 26, 2025 | 545.00 | 548.00 | 540.50 | 547.00 | - | 0.37% | 51,630 |
Jun 25, 2025 | 537.00 | 545.00 | 537.00 | 545.00 | - | 0.93% | 57,570 |
Jun 24, 2025 | 546.00 | 551.00 | 533.00 | 540.00 | - | -1.10% | 447,280 |
Jun 23, 2025 | 547.00 | 547.00 | 533.50 | 546.00 | - | 0.83% | 114,620 |
Jun 20, 2025 | 556.00 | 556.00 | 541.50 | 541.50 | - | -2.61% | 716,450 |
Jun 19, 2025 | 554.00 | 557.50 | 552.00 | 556.00 | - | 0.45% | 83,790 |
Jun 18, 2025 | 540.00 | 556.50 | 540.00 | 553.50 | - | 1.84% | 141,700 |
Jun 17, 2025 | 548.00 | 549.00 | 540.50 | 543.50 | - | -0.82% | 130,870 |
Jun 16, 2025 | 542.00 | 549.50 | 536.50 | 548.00 | - | 1.11% | 175,630 |
Jun 13, 2025 | 535.00 | 551.00 | 535.00 | 542.00 | - | 0.93% | 221,130 |