Panasonic Manufacturing Philippines Corporation (PSE:PMPC)
Philippines · Delayed Price · Currency is PHP 9.68
+0.10 (1.04%)
At close: May 26, 2026
PSE:PMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 9.60 | 9.70 | 9.60 | 9.68 | 9.68 | 1.04% | 6,700 |
| May 25, 2026 | 9.73 | 9.73 | 9.50 | 9.58 | 9.58 | -1.54% | 59,100 |
| May 22, 2026 | 9.84 | 9.84 | 9.58 | 9.73 | 9.73 | 1.88% | 139,400 |
| May 21, 2026 | 9.31 | 9.78 | 9.30 | 9.55 | 9.55 | 0.95% | 200,000 |
| May 20, 2026 | 9.49 | 9.49 | 9.32 | 9.46 | 9.46 | -0.32% | 13,000 |
| May 19, 2026 | 9.45 | 9.49 | 9.45 | 9.49 | 9.49 | 0.42% | 3,000 |
| May 18, 2026 | 9.45 | 9.45 | 9.30 | 9.45 | 9.45 | 0.53% | 6,800 |
| May 15, 2026 | 9.45 | 9.45 | 9.30 | 9.40 | 9.40 | -0.53% | 3,500 |
| May 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | 100 |
| May 13, 2026 | 9.48 | 9.48 | 9.30 | 9.30 | 9.30 | -2.11% | 8,500 |
| May 12, 2026 | 9.29 | 9.50 | 9.29 | 9.50 | 9.50 | - | 1,200 |
| May 11, 2026 | 9.40 | 9.68 | 9.40 | 9.50 | 9.50 | -1.45% | 46,400 |
| May 8, 2026 | 9.50 | 9.64 | 9.50 | 9.64 | 9.64 | 1.47% | 900 |
| May 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 30,200 |
| May 6, 2026 | 9.67 | 9.67 | 9.50 | 9.50 | 9.50 | -1.76% | 3,700 |
| May 5, 2026 | 9.40 | 9.69 | 9.40 | 9.67 | 9.67 | 1.90% | 2,900 |
| May 4, 2026 | 9.28 | 9.49 | 9.28 | 9.49 | 9.49 | - | 1,700 |
| Apr 30, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% | 10,000 |
| Apr 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.96% | 9,100 |
| Apr 28, 2026 | 9.69 | 9.69 | 9.28 | 9.69 | 9.69 | - | 1,900 |
| Apr 27, 2026 | 9.72 | 9.72 | 9.68 | 9.69 | 9.69 | -0.62% | 14,200 |
| Apr 24, 2026 | 9.74 | 9.75 | 9.51 | 9.75 | 9.75 | - | 7,100 |
| Apr 23, 2026 | 9.73 | 9.75 | 9.60 | 9.75 | 9.75 | - | 1,300 |
| Apr 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | 400 |
| Apr 21, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | 2,600 |
| Apr 20, 2026 | 9.68 | 9.68 | 9.60 | 9.60 | 9.60 | -1.03% | 3,500 |
| Apr 17, 2026 | 9.74 | 9.74 | 9.70 | 9.70 | 9.70 | -0.51% | 2,500 |
| Apr 16, 2026 | 9.25 | 9.79 | 9.25 | 9.75 | 9.75 | 5.41% | 2,000 |
| Apr 15, 2026 | 9.79 | 9.79 | 9.12 | 9.25 | 9.25 | -6.19% | 3,500 |
| Apr 14, 2026 | 9.39 | 9.86 | 9.39 | 9.86 | 9.86 | 5.01% | 1,900 |
| Apr 13, 2026 | 9.32 | 9.45 | 9.32 | 9.39 | 9.39 | 0.75% | 33,900 |
| Apr 10, 2026 | 9.44 | 9.44 | 9.32 | 9.32 | 9.32 | -1.27% | 3,400 |
| Apr 8, 2026 | 9.40 | 9.45 | 9.35 | 9.44 | 9.44 | 0.43% | 3,400 |
| Apr 7, 2026 | 9.32 | 9.40 | 9.32 | 9.40 | 9.40 | 0.11% | 2,300 |
| Apr 6, 2026 | 9.41 | 9.41 | 9.39 | 9.39 | 9.39 | 3.76% | 200 |
| Apr 1, 2026 | 9.40 | 9.40 | 9.01 | 9.05 | 9.05 | -3.93% | 7,700 |
| Mar 31, 2026 | 9.00 | 9.42 | 9.00 | 9.42 | 9.42 | 4.67% | 12,200 |
| Mar 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2,300 |
| Mar 27, 2026 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 4.65% | 5,100 |
| Mar 26, 2026 | 8.56 | 8.62 | 8.56 | 8.60 | 8.60 | -4.44% | 32,000 |
| Mar 25, 2026 | 9.09 | 9.09 | 9.00 | 9.00 | 9.00 | -0.99% | 1,600 |
| Mar 24, 2026 | 9.44 | 9.44 | 9.09 | 9.09 | 9.09 | 5.70% | 12,100 |
| Mar 23, 2026 | 8.62 | 8.62 | 8.60 | 8.60 | 8.60 | - | 5,500 |
| Mar 19, 2026 | 8.78 | 8.78 | 8.50 | 8.60 | 8.60 | 0.58% | 1,700 |
| Mar 18, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | - | 5,300 |
| Mar 17, 2026 | 8.55 | 8.70 | 8.55 | 8.55 | 8.55 | -1.72% | 23,400 |
| Mar 16, 2026 | 8.86 | 8.86 | 8.70 | 8.70 | 8.70 | -1.81% | 62,900 |
| Mar 13, 2026 | 8.97 | 8.97 | 8.86 | 8.86 | 8.86 | -1.12% | 15,400 |
| Mar 12, 2026 | 8.93 | 8.96 | 8.93 | 8.96 | 8.96 | 0.56% | 2,600 |
| Mar 11, 2026 | 9.45 | 9.45 | 8.80 | 8.91 | 8.91 | -5.71% | 33,000 |