Panasonic Manufacturing Philippines Corporation (PSE:PMPC)
Philippines · Delayed Price · Currency is PHP 7.98
+0.13 (1.66%)
At close: Aug 28, 2025
PSE:PMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | 4,800 |
| Aug 26, 2025 | 7.70 | 7.88 | 7.70 | 7.75 | 7.75 | 0.65% | 82,500 |
| Aug 22, 2025 | 7.87 | 7.88 | 7.66 | 7.70 | 7.70 | -2.28% | 10,200 |
| Aug 20, 2025 | 7.90 | 7.90 | 7.66 | 7.88 | 7.88 | -0.25% | 31,100 |
| Aug 19, 2025 | 7.64 | 7.98 | 7.64 | 7.90 | 7.90 | -1.25% | 29,700 |
| Aug 18, 2025 | 7.62 | 8.00 | 7.62 | 8.00 | 8.00 | - | 7,900 |
| Aug 15, 2025 | 8.10 | 8.10 | 7.58 | 8.00 | 8.00 | -1.23% | 28,400 |
| Aug 14, 2025 | 7.69 | 8.30 | 7.69 | 8.10 | 8.10 | 4.52% | 144,200 |
| Aug 13, 2025 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | 4.03% | 32,500 |
| Aug 12, 2025 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 2,500 |
| Aug 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 2,000 |
| Aug 8, 2025 | 7.45 | 7.49 | 7.40 | 7.45 | 7.45 | - | 31,400 |
| Aug 7, 2025 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | - | 3,700 |
| Aug 6, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 2,700 |
| Aug 5, 2025 | 7.33 | 7.49 | 7.33 | 7.40 | 7.40 | -1.20% | 7,900 |
| Aug 4, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.54% | 4,500 |
| Aug 1, 2025 | 7.45 | 7.49 | 7.45 | 7.45 | 7.45 | 0.68% | 4,900 |
| Jul 31, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -1.07% | 1,900 |
| Jul 30, 2025 | 7.49 | 7.49 | 7.36 | 7.48 | 7.48 | -0.13% | 4,000 |
| Jul 29, 2025 | 7.37 | 7.50 | 7.37 | 7.49 | 7.49 | -0.66% | 4,700 |
| Jul 28, 2025 | 7.39 | 7.54 | 7.37 | 7.54 | 7.54 | - | 4,800 |
| Jul 25, 2025 | 7.56 | 7.56 | 7.42 | 7.54 | 7.54 | -0.26% | 3,100 |
| Jul 24, 2025 | 7.55 | 7.57 | 7.55 | 7.56 | 7.56 | -0.26% | 1,300 |
| Jul 23, 2025 | 7.36 | 7.58 | 7.32 | 7.58 | 7.58 | 3.13% | 21,600 |
| Jul 22, 2025 | 7.27 | 7.37 | 7.24 | 7.35 | 7.35 | -0.94% | 11,500 |
| Jul 21, 2025 | 7.59 | 7.59 | 7.24 | 7.42 | 7.42 | -2.37% | 22,700 |
| Jul 18, 2025 | 7.24 | 7.64 | 7.24 | 7.60 | 7.60 | 5.12% | 4,000 |
| Jul 17, 2025 | 7.75 | 7.75 | 7.23 | 7.23 | 7.23 | 0.28% | 9,500 |
| Jul 16, 2025 | 7.72 | 7.74 | 7.21 | 7.21 | 7.21 | -6.61% | 37,400 |
| Jul 15, 2025 | 7.75 | 7.75 | 7.51 | 7.72 | 7.72 | -0.39% | 21,200 |
| Jul 14, 2025 | 7.64 | 7.77 | 7.48 | 7.75 | 7.75 | 7.34% | 111,600 |
| Jul 11, 2025 | 7.75 | 7.75 | 7.20 | 7.22 | 7.22 | -6.60% | 36,200 |
| Jul 10, 2025 | 7.54 | 7.73 | 7.27 | 7.73 | 7.73 | 4.88% | 28,700 |
| Jul 9, 2025 | 7.18 | 7.59 | 6.94 | 7.37 | 7.37 | -1.73% | 138,300 |
| Jul 8, 2025 | 7.43 | 7.70 | 7.43 | 7.50 | 7.50 | 0.94% | 7,000 |
| Jul 7, 2025 | 7.50 | 7.50 | 6.89 | 7.43 | 7.43 | 0.41% | 28,700 |
| Jul 4, 2025 | 7.40 | 7.49 | 7.31 | 7.40 | 7.40 | -0.80% | 15,400 |
| Jul 3, 2025 | 7.46 | 7.61 | 7.30 | 7.46 | 7.46 | -0.13% | 41,400 |
| Jul 2, 2025 | 8.98 | 8.98 | 7.35 | 7.47 | 7.47 | -15.11% | 208,300 |
| Jul 1, 2025 | 8.65 | 8.80 | 8.45 | 8.80 | 8.80 | 1.15% | 10,400 |
| Jun 30, 2025 | 8.90 | 8.95 | 8.70 | 8.70 | 8.70 | -2.25% | 6,100 |
| Jun 27, 2025 | 8.39 | 8.95 | 8.26 | 8.90 | 8.90 | 6.59% | 182,100 |
| Jun 26, 2025 | 7.70 | 8.35 | 7.70 | 8.35 | 8.35 | 9.15% | 283,800 |
| Jun 25, 2025 | 7.65 | 7.66 | 7.65 | 7.65 | 7.65 | - | 12,500 |
| Jun 24, 2025 | 7.11 | 7.65 | 7.11 | 7.65 | 7.65 | 7.59% | 113,500 |
| Jun 23, 2025 | 7.50 | 7.55 | 7.10 | 7.11 | 7.11 | -5.20% | 399,500 |
| Jun 20, 2025 | 7.34 | 7.50 | 7.10 | 7.50 | 7.50 | 7.14% | 97,200 |
| Jun 19, 2025 | 7.18 | 7.30 | 7.00 | 7.00 | 7.00 | -2.23% | 127,700 |
| Jun 18, 2025 | 7.05 | 7.16 | 6.90 | 7.16 | 7.16 | 1.56% | 149,400 |
| Jun 17, 2025 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | 5.22% | 31,700 |