Panasonic Manufacturing Philippines Corporation (PSE:PMPC)
Philippines · Delayed Price · Currency is PHP 10.80
+0.02 (0.19%)
At close: Jan 20, 2026
PSE:PMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | 4,600 |
| Nov 19, 2025 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 0.53% | 63,000 |
| Nov 18, 2025 | 9.50 | 9.50 | 9.20 | 9.45 | 9.45 | -0.53% | 3,600 |
| Nov 17, 2025 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | 3.26% | 15,100 |
| Nov 14, 2025 | 9.51 | 9.60 | 9.17 | 9.20 | 9.20 | -3.16% | 58,900 |
| Nov 13, 2025 | 9.25 | 9.58 | 9.17 | 9.50 | 9.50 | 5.56% | 89,500 |
| Nov 12, 2025 | 8.79 | 9.01 | 8.79 | 9.00 | 9.00 | 2.86% | 189,000 |
| Nov 11, 2025 | 8.75 | 8.79 | 8.73 | 8.75 | 8.75 | -0.46% | 4,200 |
| Nov 10, 2025 | 8.75 | 8.79 | 8.59 | 8.79 | 8.79 | 0.11% | 4,300 |
| Nov 7, 2025 | 8.55 | 8.78 | 8.55 | 8.78 | 8.78 | 2.45% | 9,000 |
| Nov 6, 2025 | 8.79 | 8.79 | 8.50 | 8.57 | 8.57 | -2.50% | 7,000 |
| Nov 5, 2025 | 8.80 | 8.80 | 8.79 | 8.79 | 8.79 | -0.11% | 1,100 |
| Nov 4, 2025 | 8.79 | 8.80 | 8.65 | 8.80 | 8.80 | - | 4,000 |
| Nov 3, 2025 | 8.80 | 8.80 | 8.45 | 8.80 | 8.80 | - | 18,900 |
| Oct 30, 2025 | 8.75 | 8.87 | 8.74 | 8.80 | 8.80 | 0.69% | 25,200 |