Panasonic Manufacturing Philippines Corporation (PSE:PMPC)
Philippines · Delayed Price · Currency is PHP 8.02
-0.23 (-2.79%)
At close: Oct 10, 2025
PSE:PMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.25 | 8.25 | 8.02 | 8.02 | 8.02 | -2.79% | 7,400 |
| Oct 9, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | -0.60% | 1,300 |
| Oct 8, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | - | 3,300 |
| Oct 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 6, 2025 | 8.39 | 8.40 | 8.30 | 8.30 | 8.30 | -1.07% | 8,200 |
| Oct 3, 2025 | 8.39 | 8.40 | 8.39 | 8.39 | 8.39 | - | 3,000 |
| Oct 2, 2025 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | 4.88% | 900 |
| Oct 1, 2025 | 8.39 | 8.39 | 8.00 | 8.00 | 8.00 | -4.65% | 500 |
| Sep 30, 2025 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | -0.12% | 400 |
| Sep 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.36% | 1,600 |
| Sep 26, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.24% | 4,800 |
| Sep 25, 2025 | 8.39 | 8.40 | 8.39 | 8.39 | 8.39 | 6.20% | 13,500 |
| Sep 24, 2025 | 8.38 | 8.38 | 7.90 | 7.90 | 7.90 | -3.42% | 1,500 |
| Sep 23, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 22, 2025 | 8.14 | 8.20 | 7.93 | 8.18 | 8.18 | 3.28% | 11,900 |
| Sep 19, 2025 | 8.20 | 8.20 | 7.91 | 7.92 | 7.92 | -3.41% | 11,200 |
| Sep 18, 2025 | 8.30 | 8.30 | 7.90 | 8.20 | 8.20 | 3.93% | 10,800 |
| Sep 17, 2025 | 8.35 | 8.35 | 7.89 | 7.89 | 7.89 | -5.51% | 2,300 |
| Sep 16, 2025 | 8.40 | 8.40 | 7.70 | 8.35 | 8.35 | -0.60% | 100,700 |
| Sep 15, 2025 | 8.30 | 8.45 | 8.09 | 8.40 | 8.40 | - | 2,400 |
| Sep 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 31,700 |
| Sep 11, 2025 | 8.06 | 8.40 | 8.06 | 8.40 | 8.40 | 4.22% | 27,700 |
| Sep 10, 2025 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | - | 22,300 |
| Sep 9, 2025 | 7.88 | 8.06 | 7.88 | 8.06 | 8.06 | 2.28% | 2,600 |
| Sep 8, 2025 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | 0.38% | 8,800 |
| Sep 5, 2025 | 7.77 | 8.05 | 7.77 | 7.85 | 7.85 | 1.03% | 8,400 |
| Sep 4, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -3.84% | 2,000 |
| Sep 3, 2025 | 7.88 | 8.08 | 7.85 | 8.08 | 8.08 | 3.59% | 11,300 |
| Sep 2, 2025 | 7.80 | 7.81 | 7.80 | 7.80 | 7.80 | -0.13% | 23,200 |
| Sep 1, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | 50,000 |
| Aug 29, 2025 | 7.98 | 7.98 | 7.81 | 7.81 | 7.81 | -2.13% | 31,200 |
| Aug 28, 2025 | 7.88 | 7.98 | 7.88 | 7.98 | 7.98 | 1.66% | 8,300 |
| 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 |