Manila Electric Company (PSE:MER)
Philippines · Delayed Price · Currency is PHP 480.00
0.00 (0.00%)
At close: Sep 11, 2026
Manila Electric Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 480.00 | 485.80 | 477.40 | 480.00 | 480.00 | - | 430,880 |
| Sep 10, 2026 | 485.60 | 486.00 | 478.60 | 480.00 | 480.00 | -1.03% | 241,520 |
| Sep 9, 2026 | 479.80 | 487.80 | 479.00 | 485.00 | 485.00 | 1.42% | 163,300 |
| Sep 8, 2026 | 480.00 | 482.00 | 477.00 | 478.20 | 478.20 | -0.38% | 157,890 |
| Sep 7, 2026 | 463.00 | 481.20 | 462.20 | 480.00 | 480.00 | 3.90% | 244,240 |
| Sep 4, 2026 | 461.20 | 466.60 | 461.20 | 462.00 | 462.00 | 0.35% | 158,610 |
| Sep 3, 2026 | 456.00 | 466.20 | 453.40 | 460.40 | 460.40 | 0.96% | 188,480 |
| Sep 2, 2026 | 440.00 | 456.60 | 432.60 | 456.00 | 456.00 | 3.92% | 602,650 |
| Sep 1, 2026 | 460.00 | 468.00 | 438.80 | 438.80 | 438.80 | -4.61% | 776,170 |
| Aug 28, 2026 | 470.00 | 470.00 | 454.00 | 460.00 | 460.00 | -2.13% | 526,150 |
| Aug 27, 2026 | 475.80 | 475.80 | 467.20 | 470.00 | 470.00 | -0.05% | 296,980 |
| Aug 26, 2026 | 480.00 | 484.60 | 479.00 | 482.00 | 470.24 | 0.63% | 289,190 |
| Aug 25, 2026 | 479.00 | 480.00 | 473.60 | 479.00 | 467.32 | - | 190,260 |
| Aug 24, 2026 | 487.00 | 489.00 | 465.60 | 479.00 | 467.32 | -0.62% | 491,580 |
| Aug 20, 2026 | 490.00 | 495.00 | 481.40 | 482.00 | 470.24 | -1.47% | 530,190 |
| Aug 19, 2026 | 502.50 | 502.50 | 488.00 | 489.20 | 477.27 | -2.65% | 219,010 |
| Aug 18, 2026 | 505.00 | 507.00 | 495.00 | 502.50 | 490.24 | 0.50% | 230,920 |
| Aug 17, 2026 | 490.80 | 504.00 | 488.00 | 500.00 | 487.80 | 2.04% | 198,740 |
| Aug 14, 2026 | 492.20 | 493.80 | 489.00 | 490.00 | 478.05 | -0.33% | 147,900 |
| Aug 13, 2026 | 493.00 | 493.60 | 485.20 | 491.60 | 479.61 | 0.74% | 177,370 |
| Aug 12, 2026 | 486.00 | 496.00 | 480.00 | 488.00 | 476.10 | 0.95% | 253,450 |
| Aug 11, 2026 | 492.20 | 496.00 | 483.40 | 483.40 | 471.61 | -1.27% | 506,930 |
| Aug 10, 2026 | 494.00 | 494.80 | 488.60 | 489.60 | 477.66 | -0.89% | 131,370 |
| Aug 7, 2026 | 492.40 | 494.00 | 485.00 | 494.00 | 481.95 | -0.32% | 245,780 |
| Aug 6, 2026 | 488.00 | 495.60 | 480.40 | 495.60 | 483.51 | 2.82% | 216,510 |
| Aug 5, 2026 | 490.00 | 490.20 | 482.00 | 482.00 | 470.24 | -0.62% | 284,480 |
| Aug 4, 2026 | 491.00 | 502.00 | 482.00 | 485.00 | 473.17 | -0.41% | 365,950 |
| Aug 3, 2026 | 474.00 | 490.00 | 451.20 | 487.00 | 475.12 | 1.46% | 865,500 |
| Jul 31, 2026 | 495.80 | 506.50 | 480.00 | 480.00 | 468.29 | - | 1,033,970 |
| Jul 30, 2026 | 555.00 | 556.50 | 480.00 | 480.00 | 468.29 | -13.12% | 2,092,530 |
| Jul 29, 2026 | 567.00 | 568.50 | 552.50 | 552.50 | 539.02 | -1.69% | 377,180 |
| Jul 28, 2026 | 567.00 | 572.00 | 554.50 | 562.00 | 548.29 | -4.66% | 998,050 |
| Jul 27, 2026 | 600.00 | 600.00 | 588.00 | 589.50 | 575.12 | -1.75% | 126,990 |
| Jul 24, 2026 | 598.00 | 601.00 | 591.50 | 600.00 | 585.36 | 0.33% | 97,190 |
| Jul 23, 2026 | 600.00 | 600.00 | 590.50 | 598.00 | 583.41 | -0.33% | 126,480 |
| Jul 22, 2026 | 595.50 | 600.00 | 587.00 | 600.00 | 585.36 | 0.84% | 159,780 |
| Jul 21, 2026 | 590.00 | 608.00 | 589.00 | 595.00 | 580.49 | 1.19% | 392,500 |
| Jul 20, 2026 | 585.00 | 604.50 | 585.00 | 588.00 | 573.66 | 0.51% | 323,020 |
| Jul 17, 2026 | 577.00 | 587.50 | 574.00 | 585.00 | 570.73 | 2.63% | 153,360 |
| Jul 16, 2026 | 576.00 | 582.00 | 570.00 | 570.00 | 556.10 | -1.04% | 128,160 |
| Jul 15, 2026 | 572.00 | 576.00 | 565.00 | 576.00 | 561.95 | 1.95% | 166,960 |
| Jul 14, 2026 | 565.00 | 573.50 | 565.00 | 565.00 | 551.22 | 0.53% | 230,110 |
| Jul 13, 2026 | 578.00 | 580.50 | 561.00 | 562.00 | 548.29 | -2.77% | 669,830 |
| Jul 10, 2026 | 579.50 | 583.50 | 576.00 | 578.00 | 563.90 | 0.35% | 221,760 |
| Jul 9, 2026 | 581.00 | 581.00 | 575.00 | 576.00 | 561.95 | -0.17% | 145,880 |
| Jul 8, 2026 | 583.00 | 587.00 | 577.00 | 577.00 | 562.92 | -0.17% | 166,610 |
| Jul 7, 2026 | 580.00 | 587.00 | 578.00 | 578.00 | 563.90 | -0.26% | 156,930 |
| Jul 6, 2026 | 576.00 | 591.50 | 576.00 | 579.50 | 565.36 | 0.78% | 160,860 |
| Jul 3, 2026 | 581.00 | 582.50 | 575.00 | 575.00 | 560.97 | 0.52% | 140,330 |
| Jul 2, 2026 | 585.00 | 587.50 | 572.00 | 572.00 | 558.05 | -2.22% | 265,960 |