Panasonic Manufacturing Philippines Corporation (PSE:PMPC)
Philippines · Delayed Price · Currency is PHP 7.33
0.00 (0.00%)
At close: Aug 7, 2026
PSE:PMPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 7.34 | 7.79 | 7.33 | 7.33 | 7.33 | - | 89,100 |
| Aug 6, 2026 | 7.55 | 7.55 | 7.33 | 7.33 | 7.33 | -2.27% | 22,400 |
| Aug 5, 2026 | 7.52 | 7.80 | 7.50 | 7.50 | 7.50 | -3.60% | 16,600 |
| Aug 4, 2026 | 7.50 | 7.80 | 7.50 | 7.78 | 7.78 | -0.13% | 10,700 |
| Aug 3, 2026 | 7.80 | 7.82 | 7.62 | 7.79 | 7.79 | 2.23% | 5,900 |
| Jul 31, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | 2,800 |
| Jul 30, 2026 | 7.62 | 7.90 | 7.60 | 7.62 | 7.62 | 1.60% | 7,400 |
| Jul 29, 2026 | 8.31 | 8.31 | 7.50 | 7.50 | 7.50 | -10.50% | 94,300 |
| Jul 28, 2026 | 8.40 | 8.46 | 8.34 | 8.38 | 8.38 | -0.24% | 11,600 |
| Jul 27, 2026 | 8.46 | 8.46 | 8.36 | 8.40 | 8.40 | -0.71% | 13,000 |
| Jul 24, 2026 | 8.46 | 8.47 | 8.36 | 8.46 | 8.46 | - | 5,700 |
| Jul 23, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 800 |
| Jul 22, 2026 | 8.40 | 8.46 | 8.40 | 8.46 | 8.46 | 0.71% | 700 |
| Jul 21, 2026 | 8.40 | 8.48 | 8.40 | 8.40 | 8.40 | -1.18% | 57,300 |
| Jul 20, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.19% | 26,600 |
| Jul 17, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 7,400 |
| Jul 16, 2026 | 8.40 | 8.54 | 8.40 | 8.50 | 8.50 | 1.67% | 900 |
| Jul 15, 2026 | 8.55 | 8.55 | 8.36 | 8.36 | 8.36 | -2.22% | 32,300 |
| Jul 14, 2026 | 8.61 | 8.61 | 8.55 | 8.55 | 8.55 | -0.70% | 1,100 |
| Jul 13, 2026 | 8.56 | 8.65 | 8.55 | 8.61 | 8.61 | -0.46% | 7,400 |
| Jul 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 8,200 |
| Jul 9, 2026 | 8.66 | 8.66 | 8.55 | 8.65 | 8.65 | -0.12% | 7,800 |
| Jul 8, 2026 | 8.68 | 8.68 | 8.66 | 8.66 | 8.66 | -0.23% | 4,600 |
| Jul 7, 2026 | 8.66 | 8.68 | 8.65 | 8.68 | 8.68 | 0.23% | 10,500 |
| Jul 6, 2026 | 8.62 | 8.66 | 8.51 | 8.66 | 8.66 | 0.70% | 14,800 |
| Jul 3, 2026 | 8.58 | 8.60 | 8.58 | 8.60 | 8.60 | 1.18% | 16,900 |
| Jul 2, 2026 | 8.54 | 8.54 | 8.48 | 8.50 | 8.50 | 0.24% | 16,300 |
| Jul 1, 2026 | 8.58 | 8.58 | 8.45 | 8.48 | 8.48 | -0.24% | 10,600 |
| Jun 30, 2026 | 8.58 | 8.58 | 8.45 | 8.50 | 8.50 | -1.05% | 2,900 |
| Jun 29, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | 1,600 |
| Jun 26, 2026 | 8.59 | 8.59 | 8.45 | 8.59 | 8.59 | -0.12% | 6,500 |
| Jun 25, 2026 | 8.59 | 8.60 | 8.59 | 8.60 | 8.60 | 1.18% | 5,700 |
| Jun 24, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | 1.19% | 1,500 |
| Jun 23, 2026 | 8.64 | 8.64 | 8.40 | 8.40 | 8.40 | -2.78% | 33,700 |
| Jun 22, 2026 | 8.51 | 8.65 | 8.51 | 8.64 | 8.64 | 1.53% | 3,000 |
| Jun 19, 2026 | 8.66 | 8.66 | 8.51 | 8.51 | 8.51 | -1.85% | 7,600 |
| Jun 18, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | - |
| Jun 17, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | 200 |
| Jun 16, 2026 | 8.70 | 8.70 | 8.64 | 8.67 | 8.67 | 0.35% | 4,000 |
| Jun 15, 2026 | 8.43 | 8.71 | 8.43 | 8.64 | 8.64 | 2.61% | 14,900 |
| Jun 11, 2026 | 8.54 | 8.54 | 8.40 | 8.42 | 8.42 | -3.44% | 86,000 |
| Jun 10, 2026 | 8.53 | 8.75 | 8.52 | 8.72 | 8.72 | -1.13% | 3,400 |
| Jun 9, 2026 | 8.82 | 8.82 | 8.60 | 8.82 | 8.82 | - | 10,500 |
| Jun 8, 2026 | 8.84 | 8.84 | 8.57 | 8.82 | 8.82 | -0.23% | 4,100 |
| Jun 5, 2026 | 9.12 | 9.12 | 8.42 | 8.84 | 8.84 | 0.90% | 19,700 |
| Jun 4, 2026 | 9.65 | 9.67 | 9.44 | 9.44 | 8.76 | -2.18% | 86,500 |
| Jun 3, 2026 | 9.64 | 9.66 | 9.62 | 9.65 | 8.96 | -0.21% | 25,200 |
| Jun 2, 2026 | 9.60 | 9.67 | 9.59 | 9.67 | 8.97 | 0.83% | 12,500 |
| Jun 1, 2026 | 9.44 | 9.59 | 9.44 | 9.59 | 8.90 | 1.59% | 22,700 |
| May 29, 2026 | 9.64 | 9.64 | 9.40 | 9.44 | 8.76 | -1.26% | 55,500 |