Panasonic Manufacturing Philippines Corporation (PSE:PMPC)
Philippines · Delayed Price · Currency is PHP 7.20
-0.06 (-0.83%)
At close: Sep 17, 2026
PSE:PMPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.14% | 2,700 |
| Sep 15, 2026 | 7.26 | 7.26 | 7.01 | 7.25 | 7.25 | -0.14% | 2,800 |
| Sep 14, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 3.57% | 2,700 |
| Sep 11, 2026 | 7.15 | 7.20 | 7.01 | 7.01 | 7.01 | -3.58% | 26,100 |
| Sep 10, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | 100 |
| Sep 9, 2026 | 7.27 | 7.27 | 7.19 | 7.27 | 7.27 | - | 2,700 |
| Sep 8, 2026 | 7.23 | 7.27 | 7.03 | 7.27 | 7.27 | - | 4,000 |
| Sep 7, 2026 | 7.30 | 7.30 | 7.05 | 7.27 | 7.27 | -0.27% | 4,900 |
| Sep 4, 2026 | 7.30 | 7.30 | 7.29 | 7.29 | 7.29 | -0.27% | 2,500 |
| Sep 3, 2026 | 7.29 | 7.31 | 7.29 | 7.31 | 7.31 | 0.27% | 4,000 |
| Sep 2, 2026 | 7.02 | 7.31 | 7.02 | 7.29 | 7.29 | 1.39% | 8,600 |
| Sep 1, 2026 | 7.18 | 7.32 | 7.18 | 7.19 | 7.19 | 0.14% | 5,400 |
| Aug 28, 2026 | 7.32 | 7.32 | 7.18 | 7.18 | 7.18 | -1.91% | 2,100 |
| Aug 27, 2026 | 7.20 | 7.32 | 7.20 | 7.32 | 7.32 | 1.95% | 7,300 |
| Aug 26, 2026 | 7.20 | 7.20 | 7.17 | 7.18 | 7.18 | -2.84% | 21,400 |
| Aug 25, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 300 |
| Aug 24, 2026 | 7.40 | 7.40 | 7.33 | 7.39 | 7.39 | -0.14% | 14,400 |
| Aug 20, 2026 | 7.40 | 7.40 | 7.38 | 7.40 | 7.40 | 0.14% | 20,100 |
| Aug 19, 2026 | 7.40 | 7.40 | 7.39 | 7.39 | 7.39 | -1.73% | 1,100 |
| Aug 18, 2026 | 7.65 | 7.65 | 7.47 | 7.52 | 7.52 | 0.27% | 880,400 |
| Aug 17, 2026 | 7.48 | 7.63 | 7.37 | 7.50 | 7.50 | 0.27% | 8,000 |
| Aug 14, 2026 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | - | 1,900 |
| Aug 13, 2026 | 7.48 | 7.66 | 7.37 | 7.48 | 7.48 | - | 21,000 |
| Aug 12, 2026 | 7.69 | 7.69 | 7.48 | 7.48 | 7.48 | -2.73% | 5,900 |
| Aug 11, 2026 | 7.73 | 7.73 | 7.38 | 7.69 | 7.69 | 4.34% | 3,100 |
| Aug 10, 2026 | 7.67 | 7.78 | 7.37 | 7.37 | 7.37 | 0.55% | 19,900 |
| 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 |