Manila Electric Company (PSE:MER)
Philippines · Delayed Price · Currency is PHP 576.00
-1.00 (-0.17%)
At close: Jul 9, 2026
Manila Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 581.00 | 581.00 | 575.00 | 576.00 | 576.00 | -0.17% | 145,880 |
| Jul 8, 2026 | 583.00 | 587.00 | 577.00 | 577.00 | 577.00 | -0.17% | 166,610 |
| Jul 7, 2026 | 580.00 | 587.00 | 578.00 | 578.00 | 578.00 | -0.26% | 156,930 |
| Jul 6, 2026 | 576.00 | 591.50 | 576.00 | 579.50 | 579.50 | 0.78% | 160,860 |
| Jul 3, 2026 | 581.00 | 582.50 | 575.00 | 575.00 | 575.00 | 0.52% | 140,330 |
| Jul 2, 2026 | 585.00 | 587.50 | 572.00 | 572.00 | 572.00 | -2.22% | 265,960 |
| Jul 1, 2026 | 580.00 | 589.00 | 572.00 | 585.00 | 585.00 | 2.63% | 122,930 |
| Jun 30, 2026 | 576.00 | 584.00 | 570.00 | 570.00 | 570.00 | -0.70% | 167,950 |
| Jun 29, 2026 | 576.00 | 579.00 | 573.00 | 574.00 | 574.00 | -0.35% | 112,990 |
| Jun 26, 2026 | 574.00 | 580.00 | 572.50 | 576.00 | 576.00 | 0.35% | 88,540 |
| Jun 25, 2026 | 577.00 | 580.50 | 574.00 | 574.00 | 574.00 | 0.17% | 142,360 |
| Jun 24, 2026 | 580.00 | 581.00 | 573.00 | 573.00 | 573.00 | -1.21% | 209,330 |
| Jun 23, 2026 | 575.00 | 583.50 | 574.00 | 580.00 | 580.00 | 0.35% | 101,090 |
| Jun 22, 2026 | 591.00 | 591.00 | 569.00 | 578.00 | 578.00 | -2.20% | 288,940 |
| Jun 19, 2026 | 580.00 | 593.50 | 573.50 | 591.00 | 591.00 | 2.60% | 426,900 |
| Jun 18, 2026 | 586.00 | 590.00 | 576.00 | 576.00 | 576.00 | -1.54% | 200,310 |
| Jun 17, 2026 | 586.00 | 592.50 | 576.00 | 585.00 | 585.00 | 0.34% | 224,400 |
| Jun 16, 2026 | 585.50 | 589.50 | 582.50 | 583.00 | 583.00 | -0.17% | 193,350 |
| Jun 15, 2026 | 576.00 | 593.00 | 576.00 | 584.00 | 584.00 | 1.74% | 325,410 |
| Jun 11, 2026 | 574.00 | 577.50 | 570.00 | 574.00 | 574.00 | - | 258,990 |
| Jun 10, 2026 | 573.00 | 576.50 | 571.00 | 574.00 | 574.00 | 0.35% | 194,800 |
| Jun 9, 2026 | 564.00 | 579.00 | 562.50 | 572.00 | 572.00 | 1.42% | 321,220 |
| Jun 8, 2026 | 560.00 | 567.00 | 557.00 | 564.00 | 564.00 | 1.44% | 400,980 |
| Jun 5, 2026 | 569.00 | 570.50 | 554.50 | 556.00 | 556.00 | -1.77% | 309,250 |
| Jun 4, 2026 | 575.00 | 577.00 | 563.50 | 566.00 | 566.00 | -1.57% | 538,060 |
| Jun 3, 2026 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | -1.71% | 548,180 |
| Jun 2, 2026 | 575.00 | 589.00 | 573.50 | 585.00 | 585.00 | 1.74% | 587,560 |
| Jun 1, 2026 | 584.00 | 593.00 | 574.50 | 575.00 | 575.00 | 0.79% | 805,660 |
| May 29, 2026 | 598.00 | 598.00 | 570.50 | 570.50 | 570.50 | -4.76% | 7,682,160 |
| May 28, 2026 | 600.00 | 604.00 | 595.50 | 599.00 | 599.00 | -0.17% | 307,630 |
| May 26, 2026 | 604.50 | 604.50 | 586.00 | 600.00 | 600.00 | -0.74% | 709,160 |
| May 25, 2026 | 607.00 | 607.50 | 588.50 | 604.50 | 604.50 | -0.58% | 277,470 |
| May 22, 2026 | 619.00 | 620.00 | 603.50 | 608.00 | 608.00 | -1.14% | 321,460 |
| May 21, 2026 | 620.00 | 620.00 | 611.50 | 615.00 | 615.00 | -0.49% | 155,110 |
| May 20, 2026 | 616.00 | 618.50 | 611.00 | 618.00 | 618.00 | 0.32% | 186,810 |
| May 19, 2026 | 636.00 | 636.00 | 616.00 | 616.00 | 616.00 | -3.14% | 388,260 |
| May 18, 2026 | 629.50 | 636.00 | 625.00 | 636.00 | 636.00 | 0.95% | 165,090 |
| May 15, 2026 | 635.00 | 639.50 | 630.00 | 630.00 | 630.00 | - | 184,850 |
| May 14, 2026 | 630.00 | 640.00 | 630.00 | 630.00 | 630.00 | - | 139,560 |
| May 13, 2026 | 645.50 | 649.00 | 628.00 | 630.00 | 630.00 | -3.08% | 470,970 |
| May 12, 2026 | 650.00 | 652.50 | 648.00 | 650.00 | 650.00 | - | 169,670 |
| May 11, 2026 | 649.00 | 657.50 | 648.50 | 650.00 | 650.00 | 0.70% | 224,240 |
| May 8, 2026 | 660.00 | 664.00 | 645.50 | 645.50 | 645.50 | -2.20% | 208,540 |
| May 7, 2026 | 651.00 | 670.00 | 651.00 | 660.00 | 660.00 | 1.54% | 216,120 |
| May 6, 2026 | 657.00 | 664.00 | 649.00 | 650.00 | 650.00 | -0.91% | 124,540 |
| May 5, 2026 | 656.50 | 666.00 | 655.00 | 656.00 | 656.00 | 1.00% | 75,340 |
| May 4, 2026 | 653.50 | 665.00 | 648.50 | 649.50 | 649.50 | -0.38% | 169,650 |
| Apr 30, 2026 | 662.00 | 679.50 | 652.00 | 652.00 | 652.00 | -1.51% | 280,240 |
| Apr 29, 2026 | 649.00 | 662.00 | 642.00 | 662.00 | 662.00 | 2.00% | 334,300 |
| Apr 28, 2026 | 654.50 | 654.50 | 641.00 | 649.00 | 649.00 | -0.92% | 181,670 |