Manila Electric Company (PSE:MER)
Philippines · Delayed Price · Currency is PHP 482.00
-7.20 (-1.47%)
At close: Aug 20, 2026
Manila Electric Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 490.00 | 495.00 | 481.40 | 482.00 | 482.00 | -1.47% | 530,190 |
| Aug 19, 2026 | 502.50 | 502.50 | 488.00 | 489.20 | 489.20 | -2.65% | 219,010 |
| Aug 18, 2026 | 505.00 | 507.00 | 495.00 | 502.50 | 502.50 | 0.50% | 230,920 |
| Aug 17, 2026 | 490.80 | 504.00 | 488.00 | 500.00 | 500.00 | 2.04% | 198,740 |
| Aug 14, 2026 | 492.20 | 493.80 | 489.00 | 490.00 | 490.00 | -0.33% | 147,900 |
| Aug 13, 2026 | 493.00 | 493.60 | 485.20 | 491.60 | 491.60 | 0.74% | 177,370 |
| Aug 12, 2026 | 486.00 | 496.00 | 480.00 | 488.00 | 488.00 | 0.95% | 253,450 |
| Aug 11, 2026 | 492.20 | 496.00 | 483.40 | 483.40 | 483.40 | -1.27% | 506,930 |
| Aug 10, 2026 | 494.00 | 494.80 | 488.60 | 489.60 | 489.60 | -0.89% | 131,370 |
| Aug 7, 2026 | 492.40 | 494.00 | 485.00 | 494.00 | 494.00 | -0.32% | 245,780 |
| Aug 6, 2026 | 488.00 | 495.60 | 480.40 | 495.60 | 495.60 | 2.82% | 216,510 |
| Aug 5, 2026 | 490.00 | 490.20 | 482.00 | 482.00 | 482.00 | -0.62% | 284,480 |
| Aug 4, 2026 | 491.00 | 502.00 | 482.00 | 485.00 | 485.00 | -0.41% | 365,950 |
| Aug 3, 2026 | 474.00 | 490.00 | 451.20 | 487.00 | 487.00 | 1.46% | 865,500 |
| Jul 31, 2026 | 495.80 | 506.50 | 480.00 | 480.00 | 480.00 | - | 1,033,970 |
| Jul 30, 2026 | 555.00 | 556.50 | 480.00 | 480.00 | 480.00 | -13.12% | 2,092,530 |
| Jul 29, 2026 | 567.00 | 568.50 | 552.50 | 552.50 | 552.50 | -1.69% | 377,180 |
| Jul 28, 2026 | 567.00 | 572.00 | 554.50 | 562.00 | 562.00 | -4.66% | 998,050 |
| Jul 27, 2026 | 600.00 | 600.00 | 588.00 | 589.50 | 589.50 | -1.75% | 126,990 |
| Jul 24, 2026 | 598.00 | 601.00 | 591.50 | 600.00 | 600.00 | 0.33% | 97,190 |
| Jul 23, 2026 | 600.00 | 600.00 | 590.50 | 598.00 | 598.00 | -0.33% | 126,480 |
| Jul 22, 2026 | 595.50 | 600.00 | 587.00 | 600.00 | 600.00 | 0.84% | 159,780 |
| Jul 21, 2026 | 590.00 | 608.00 | 589.00 | 595.00 | 595.00 | 1.19% | 392,500 |
| Jul 20, 2026 | 585.00 | 604.50 | 585.00 | 588.00 | 588.00 | 0.51% | 323,020 |
| Jul 17, 2026 | 577.00 | 587.50 | 574.00 | 585.00 | 585.00 | 2.63% | 153,360 |
| Jul 16, 2026 | 576.00 | 582.00 | 570.00 | 570.00 | 570.00 | -1.04% | 128,160 |
| Jul 15, 2026 | 572.00 | 576.00 | 565.00 | 576.00 | 576.00 | 1.95% | 166,960 |
| Jul 14, 2026 | 565.00 | 573.50 | 565.00 | 565.00 | 565.00 | 0.53% | 230,110 |
| Jul 13, 2026 | 578.00 | 580.50 | 561.00 | 562.00 | 562.00 | -2.77% | 669,830 |
| Jul 10, 2026 | 579.50 | 583.50 | 576.00 | 578.00 | 578.00 | 0.35% | 221,760 |
| 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 |