Panasonic Manufacturing Philippines Corporation (PSE:PMPC)
Philippines · Delayed Price · Currency is PHP 8.67
+0.03 (0.35%)
At close: Jun 16, 2026
PSE:PMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 9.68 | 9.68 | 9.55 | 9.56 | 8.87 | -1.24% | 32,000 |
| May 26, 2026 | 9.60 | 9.70 | 9.60 | 9.68 | 8.98 | 1.04% | 6,700 |
| May 25, 2026 | 9.73 | 9.73 | 9.50 | 9.58 | 8.89 | -1.54% | 59,100 |
| May 22, 2026 | 9.84 | 9.84 | 9.58 | 9.73 | 9.03 | 1.88% | 139,400 |
| May 21, 2026 | 9.31 | 9.78 | 9.30 | 9.55 | 8.86 | 0.95% | 200,000 |
| May 20, 2026 | 9.49 | 9.49 | 9.32 | 9.46 | 8.78 | -0.32% | 13,000 |
| May 19, 2026 | 9.45 | 9.49 | 9.45 | 9.49 | 8.81 | 0.42% | 3,000 |
| May 18, 2026 | 9.45 | 9.45 | 9.30 | 9.45 | 8.77 | 0.53% | 6,800 |
| May 15, 2026 | 9.45 | 9.45 | 9.30 | 9.40 | 8.72 | -0.53% | 3,500 |
| May 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 8.77 | 1.61% | 100 |
| May 13, 2026 | 9.48 | 9.48 | 9.30 | 9.30 | 8.63 | -2.11% | 8,500 |
| May 12, 2026 | 9.29 | 9.50 | 9.29 | 9.50 | 8.82 | - | 1,200 |
| May 11, 2026 | 9.40 | 9.68 | 9.40 | 9.50 | 8.82 | -1.45% | 46,400 |
| May 8, 2026 | 9.50 | 9.64 | 9.50 | 9.64 | 8.95 | 1.47% | 900 |
| May 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 8.82 | - | 30,200 |
| May 6, 2026 | 9.67 | 9.67 | 9.50 | 9.50 | 8.82 | -1.76% | 3,700 |
| May 5, 2026 | 9.40 | 9.69 | 9.40 | 9.67 | 8.97 | 1.90% | 2,900 |
| May 4, 2026 | 9.28 | 9.49 | 9.28 | 9.49 | 8.81 | - | 1,700 |
| Apr 30, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 8.81 | -0.11% | 10,000 |
| Apr 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 8.82 | -1.96% | 9,100 |
| Apr 28, 2026 | 9.69 | 9.69 | 9.28 | 9.69 | 8.99 | - | 1,900 |
| Apr 27, 2026 | 9.72 | 9.72 | 9.68 | 9.69 | 8.99 | -0.62% | 14,200 |
| Apr 24, 2026 | 9.74 | 9.75 | 9.51 | 9.75 | 9.05 | - | 7,100 |
| Apr 23, 2026 | 9.73 | 9.75 | 9.60 | 9.75 | 9.05 | - | 1,300 |
| Apr 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.05 | 2.63% | 400 |
| Apr 21, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 8.82 | -1.04% | 2,600 |
| Apr 20, 2026 | 9.68 | 9.68 | 9.60 | 9.60 | 8.91 | -1.03% | 3,500 |
| Apr 17, 2026 | 9.74 | 9.74 | 9.70 | 9.70 | 9.00 | -0.51% | 2,500 |
| Apr 16, 2026 | 9.25 | 9.79 | 9.25 | 9.75 | 9.05 | 5.41% | 2,000 |
| Apr 15, 2026 | 9.79 | 9.79 | 9.12 | 9.25 | 8.58 | -6.19% | 3,500 |
| Apr 14, 2026 | 9.39 | 9.86 | 9.39 | 9.86 | 9.15 | 5.01% | 1,900 |
| Apr 13, 2026 | 9.32 | 9.45 | 9.32 | 9.39 | 8.71 | 0.75% | 33,900 |
| Apr 10, 2026 | 9.44 | 9.44 | 9.32 | 9.32 | 8.65 | -1.27% | 3,400 |
| Apr 8, 2026 | 9.40 | 9.45 | 9.35 | 9.44 | 8.76 | 0.43% | 3,400 |
| Apr 7, 2026 | 9.32 | 9.40 | 9.32 | 9.40 | 8.72 | 0.11% | 2,300 |
| Apr 6, 2026 | 9.41 | 9.41 | 9.39 | 9.39 | 8.71 | 3.76% | 200 |
| Apr 1, 2026 | 9.40 | 9.40 | 9.01 | 9.05 | 8.40 | -3.93% | 7,700 |
| Mar 31, 2026 | 9.00 | 9.42 | 9.00 | 9.42 | 8.74 | 4.67% | 12,200 |