Manila Electric Company (PSE:MER)
Philippines · Delayed Price · Currency is PHP 412.20
-11.80 (-2.78%)
At close: Oct 6, 2026
Manila Electric Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 424.20 | 426.60 | 411.40 | 412.20 | 412.20 | -2.78% | 244,710 |
| Oct 5, 2026 | 416.40 | 424.00 | 415.00 | 424.00 | 424.00 | 1.92% | 191,130 |
| Oct 2, 2026 | 417.40 | 435.00 | 416.00 | 416.00 | 416.00 | -0.29% | 325,390 |
| Oct 1, 2026 | 417.00 | 424.00 | 416.40 | 417.20 | 417.20 | 0.14% | 179,220 |
| Sep 30, 2026 | 417.40 | 423.80 | 410.00 | 416.60 | 416.60 | -0.14% | 432,010 |
| Sep 29, 2026 | 435.00 | 439.00 | 416.00 | 417.20 | 417.20 | -4.09% | 752,560 |
| Sep 28, 2026 | 446.00 | 452.40 | 435.00 | 435.00 | 435.00 | -2.07% | 266,410 |
| Sep 25, 2026 | 448.00 | 454.80 | 440.20 | 444.20 | 444.20 | -0.63% | 344,390 |
| Sep 24, 2026 | 463.20 | 466.40 | 445.00 | 447.00 | 447.00 | -3.46% | 322,680 |
| Sep 23, 2026 | 470.00 | 473.40 | 463.00 | 463.00 | 463.00 | -1.49% | 169,200 |
| Sep 22, 2026 | 473.00 | 474.00 | 466.00 | 470.00 | 470.00 | -0.63% | 132,560 |
| Sep 21, 2026 | 480.00 | 480.00 | 468.20 | 473.00 | 473.00 | -1.46% | 196,390 |
| Sep 18, 2026 | 484.60 | 484.60 | 461.80 | 480.00 | 480.00 | -0.95% | 947,590 |
| Sep 17, 2026 | 486.00 | 486.00 | 476.00 | 484.60 | 484.60 | -0.29% | 270,650 |
| Sep 16, 2026 | 486.00 | 486.80 | 474.20 | 486.00 | 486.00 | - | 125,430 |
| Sep 15, 2026 | 485.80 | 488.40 | 485.60 | 486.00 | 486.00 | 0.12% | 128,610 |
| Sep 14, 2026 | 480.00 | 486.20 | 477.40 | 485.40 | 485.40 | 1.12% | 197,040 |
| 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 |