Manila Electric Company (PSE:MER)
Philippines · Delayed Price · Currency is PHP 652.00
-10.00 (-1.51%)
At close: Apr 30, 2026
Manila Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 641.00 | 655.00 | 638.00 | 655.00 | 655.00 | 2.18% | 187,570 |
| Apr 24, 2026 | 637.50 | 648.00 | 634.50 | 641.00 | 641.00 | 0.55% | 149,420 |
| Apr 23, 2026 | 634.00 | 637.50 | 634.00 | 637.50 | 637.50 | 0.63% | 65,990 |
| Apr 22, 2026 | 640.00 | 642.50 | 632.50 | 633.50 | 633.50 | -0.94% | 83,600 |
| Apr 21, 2026 | 630.00 | 643.00 | 630.00 | 639.50 | 639.50 | 1.51% | 224,650 |
| Apr 20, 2026 | 632.50 | 648.00 | 628.00 | 630.00 | 630.00 | -0.32% | 174,860 |
| Apr 17, 2026 | 646.00 | 653.50 | 630.00 | 632.00 | 632.00 | -2.17% | 384,980 |
| Apr 16, 2026 | 632.00 | 655.00 | 632.00 | 646.00 | 646.00 | 2.54% | 361,580 |
| Apr 15, 2026 | 617.00 | 635.00 | 615.00 | 630.00 | 630.00 | 2.11% | 298,580 |
| Apr 14, 2026 | 609.00 | 617.00 | 608.50 | 617.00 | 617.00 | 1.48% | 196,860 |
| Apr 13, 2026 | 610.00 | 610.00 | 606.00 | 608.00 | 608.00 | -0.08% | 82,830 |
| Apr 10, 2026 | 612.00 | 614.00 | 607.50 | 608.50 | 608.50 | -0.33% | 238,940 |
| Apr 8, 2026 | 615.00 | 615.00 | 608.00 | 610.50 | 610.50 | -0.57% | 200,290 |
| Apr 7, 2026 | 615.00 | 616.50 | 610.00 | 614.00 | 614.00 | -0.16% | 156,370 |
| Apr 6, 2026 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 1.82% | 102,060 |
| Apr 1, 2026 | 616.00 | 616.00 | 604.00 | 604.00 | 604.00 | -2.19% | 134,980 |
| Mar 31, 2026 | 604.00 | 617.50 | 597.00 | 617.50 | 617.50 | 2.24% | 226,660 |
| Mar 30, 2026 | 603.50 | 604.00 | 596.00 | 604.00 | 604.00 | 0.08% | 114,380 |
| Mar 27, 2026 | 609.00 | 609.00 | 599.00 | 603.50 | 603.50 | -0.98% | 114,570 |
| Mar 26, 2026 | 601.50 | 609.50 | 596.00 | 609.50 | 609.50 | 0.99% | 48,680 |
| Mar 25, 2026 | 596.00 | 607.00 | 595.00 | 603.50 | 603.50 | - | 216,510 |
| Mar 24, 2026 | 609.50 | 609.50 | 603.00 | 603.50 | 586.83 | -1.07% | 128,320 |
| Mar 23, 2026 | 606.50 | 610.00 | 591.50 | 610.00 | 593.15 | 1.16% | 304,790 |
| Mar 19, 2026 | 612.00 | 612.00 | 603.00 | 603.00 | 586.34 | -1.47% | 268,640 |
| Mar 18, 2026 | 601.50 | 614.50 | 601.50 | 612.00 | 595.09 | 1.66% | 157,520 |
| Mar 17, 2026 | 598.00 | 606.50 | 598.00 | 602.00 | 585.37 | 1.18% | 118,000 |
| Mar 16, 2026 | 607.00 | 610.00 | 593.50 | 595.00 | 578.56 | -1.65% | 194,460 |
| Mar 13, 2026 | 604.00 | 611.00 | 601.00 | 605.00 | 588.29 | 0.83% | 88,660 |
| Mar 12, 2026 | 608.00 | 608.50 | 600.00 | 600.00 | 583.42 | -0.83% | 116,990 |
| Mar 11, 2026 | 602.00 | 610.00 | 602.00 | 605.00 | 588.29 | 0.92% | 85,860 |
| Mar 10, 2026 | 593.00 | 605.50 | 593.00 | 599.50 | 582.94 | 1.61% | 227,120 |
| Mar 9, 2026 | 615.00 | 615.00 | 586.00 | 590.00 | 573.70 | -4.38% | 398,420 |
| Mar 6, 2026 | 613.00 | 620.00 | 605.00 | 617.00 | 599.96 | 0.65% | 142,390 |
| Mar 5, 2026 | 602.00 | 613.00 | 602.00 | 613.00 | 596.07 | 1.91% | 177,540 |
| Mar 4, 2026 | 616.00 | 616.00 | 600.00 | 601.50 | 584.88 | -1.39% | 245,460 |
| Mar 3, 2026 | 624.00 | 628.50 | 607.00 | 610.00 | 593.15 | -2.40% | 609,520 |
| Mar 2, 2026 | 625.00 | 628.00 | 619.00 | 625.00 | 607.73 | -2.04% | 227,950 |
| Feb 27, 2026 | 625.00 | 638.00 | 620.00 | 638.00 | 620.37 | 2.08% | 771,180 |
| Feb 26, 2026 | 628.00 | 640.00 | 625.00 | 625.00 | 607.73 | 0.81% | 451,420 |
| Feb 25, 2026 | 632.00 | 638.50 | 616.00 | 620.00 | 602.87 | -1.90% | 515,180 |
| Feb 24, 2026 | 624.00 | 632.00 | 624.00 | 632.00 | 614.54 | 1.94% | 134,560 |
| Feb 23, 2026 | 616.00 | 632.00 | 615.00 | 620.00 | 602.87 | 0.65% | 221,240 |
| Feb 20, 2026 | 608.00 | 616.00 | 601.00 | 616.00 | 598.98 | 0.98% | 256,020 |
| Feb 19, 2026 | 601.00 | 610.00 | 598.00 | 610.00 | 593.15 | 1.50% | 203,130 |
| Feb 18, 2026 | 598.00 | 608.00 | 595.50 | 601.00 | 584.40 | 0.50% | 151,650 |
| Feb 16, 2026 | 596.00 | 602.00 | 593.50 | 598.00 | 581.48 | -0.83% | 148,920 |
| Feb 13, 2026 | 598.50 | 603.50 | 594.50 | 603.00 | 586.34 | 1.09% | 216,520 |