Panasonic Manufacturing Philippines Corporation (PSE:PMPC)
Philippines · Delayed Price · Currency is PHP 11.40
0.00 (0.00%)
At close: Feb 9, 2026
PSE:PMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 4,000 |
| Feb 5, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 12,900 |
| Feb 4, 2026 | 11.20 | 11.40 | 11.18 | 11.30 | 11.30 | 1.07% | 18,700 |
| Feb 3, 2026 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | -0.18% | 13,000 |
| Feb 2, 2026 | 11.28 | 11.28 | 11.20 | 11.20 | 11.20 | -0.71% | 6,100 |
| Jan 30, 2026 | 11.28 | 11.28 | 11.20 | 11.28 | 11.28 | 0.89% | 4,200 |
| Jan 29, 2026 | 11.28 | 11.38 | 11.16 | 11.18 | 11.18 | 0.36% | 21,400 |
| Jan 28, 2026 | 10.98 | 11.14 | 10.98 | 11.14 | 11.14 | 1.46% | 27,900 |
| Jan 27, 2026 | 10.98 | 10.98 | 10.90 | 10.98 | 10.98 | - | 1,500 |
| Jan 26, 2026 | 10.98 | 11.00 | 10.90 | 10.98 | 10.98 | 0.37% | 11,100 |
| Jan 23, 2026 | 10.98 | 10.98 | 10.82 | 10.94 | 10.94 | -0.36% | 4,600 |
| Jan 22, 2026 | 10.90 | 11.00 | 10.82 | 10.98 | 10.98 | 0.73% | 40,400 |
| Jan 21, 2026 | 11.00 | 11.16 | 10.80 | 10.90 | 10.90 | 0.93% | 9,900 |
| Jan 20, 2026 | 10.78 | 10.86 | 10.78 | 10.80 | 10.80 | 0.19% | 15,500 |
| Jan 19, 2026 | 11.04 | 11.04 | 10.78 | 10.78 | 10.78 | -2.88% | 38,900 |
| Jan 16, 2026 | 11.04 | 11.10 | 11.04 | 11.10 | 11.10 | 0.73% | 8,700 |
| Jan 15, 2026 | 11.38 | 11.38 | 10.90 | 11.02 | 11.02 | -3.33% | 58,500 |
| Jan 14, 2026 | 11.10 | 11.50 | 11.10 | 11.40 | 11.40 | 2.70% | 60,500 |
| Jan 13, 2026 | 10.62 | 11.10 | 10.62 | 11.10 | 11.10 | 4.52% | 192,100 |
| Jan 12, 2026 | 10.94 | 11.00 | 10.62 | 10.62 | 10.62 | -3.28% | 11,800 |
| Jan 9, 2026 | 10.64 | 11.00 | 10.64 | 10.98 | 10.98 | 1.67% | 6,600 |
| Jan 8, 2026 | 11.00 | 11.00 | 10.78 | 10.80 | 10.80 | 0.93% | 8,900 |
| Jan 7, 2026 | 11.00 | 11.00 | 10.62 | 10.70 | 10.70 | -2.73% | 11,000 |
| Jan 6, 2026 | 10.76 | 11.00 | 10.76 | 11.00 | 11.00 | 2.23% | 4,000 |
| Jan 5, 2026 | 10.70 | 11.10 | 10.70 | 10.76 | 10.76 | 0.56% | 6,700 |
| Jan 2, 2026 | 10.70 | 10.70 | 10.48 | 10.70 | 10.70 | -0.93% | 26,600 |
| Dec 29, 2025 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 2.86% | 81,700 |
| Dec 26, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | 3,600 |
| Dec 23, 2025 | 10.52 | 10.52 | 10.50 | 10.50 | 10.50 | -0.19% | 1,900 |
| Dec 22, 2025 | 10.70 | 10.70 | 10.52 | 10.52 | 10.52 | -1.68% | 4,100 |
| Dec 19, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 5,800 |
| Dec 18, 2025 | 10.64 | 10.80 | 10.64 | 10.80 | 10.80 | 1.50% | 5,500 |
| Dec 17, 2025 | 10.50 | 10.64 | 10.50 | 10.64 | 10.64 | 0.76% | 80,000 |
| Dec 16, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 2,900 |
| Dec 15, 2025 | 10.50 | 10.56 | 10.48 | 10.56 | 10.56 | 0.57% | 3,100 |
| Dec 12, 2025 | 10.48 | 10.58 | 10.48 | 10.50 | 10.50 | 2.54% | 15,600 |
| Dec 11, 2025 | 10.48 | 10.48 | 10.24 | 10.24 | 10.24 | -2.29% | 48,800 |
| Dec 10, 2025 | 10.48 | 10.52 | 10.48 | 10.48 | 10.48 | 2.75% | 11,000 |
| Dec 9, 2025 | 10.60 | 10.60 | 10.14 | 10.20 | 10.20 | -3.77% | 18,400 |
| Dec 5, 2025 | 9.60 | 10.60 | 9.60 | 10.60 | 10.60 | 11.11% | 246,600 |
| Dec 4, 2025 | 9.55 | 9.55 | 9.54 | 9.54 | 9.54 | 0.42% | 5,000 |
| Dec 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 3,500 |
| Dec 2, 2025 | 9.65 | 9.65 | 9.45 | 9.50 | 9.50 | -1.04% | 11,700 |
| Dec 1, 2025 | 9.55 | 9.70 | 9.52 | 9.60 | 9.60 | 1.05% | 24,300 |
| Nov 28, 2025 | 9.45 | 9.55 | 9.45 | 9.50 | 9.50 | 0.53% | 12,000 |
| Nov 27, 2025 | 9.45 | 9.47 | 9.45 | 9.45 | 9.45 | -0.11% | 6,800 |
| Nov 26, 2025 | 9.50 | 9.90 | 9.40 | 9.46 | 9.46 | -4.44% | 46,900 |
| Nov 25, 2025 | 10.40 | 10.42 | 9.80 | 9.90 | 9.90 | -4.44% | 99,800 |
| Nov 24, 2025 | 9.50 | 10.76 | 9.50 | 10.36 | 10.36 | 9.63% | 175,600 |
| Nov 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 500 |