MER Stock Price History - Manila Electric Company
Best Day
₱580.00
April 16, 2025
Worst Day
₱379.80
August 05, 2024
Average Volume
234.4K
Daily Average
Most Traded
1.3M
November 25, 2024
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | ₱537.00 | ₱547.50 | ₱537.00 | 148,040 | ₱79,739,085.00 | -9.83 | -1.83% |
| Jul 30, 2025 | ₱547.00 | ₱547.00 | ₱539.00 | 129,650 | ₱70,639,160.00 | +8.64 | +1.58% |
| Jul 29, 2025 | ₱538.50 | ₱544.00 | ₱533.50 | 286,200 | ₱154,559,760.00 | +5.06 | +0.94% |
| Jul 28, 2025 | ₱533.50 | ₱537.00 | ₱533.00 | 108,460 | ₱57,866,030.00 | 0.00 | 0.00% |
| Jul 25, 2025 | ₱533.50 | ₱537.00 | ₱533.00 | 204,920 | ₱109,291,610.00 | +0.48 | +0.09% |
| Jul 24, 2025 | ₱533.00 | ₱543.00 | ₱532.00 | 468,760 | ₱250,593,825.00 | -11.73 | -2.20% |
| Jul 23, 2025 | ₱545.00 | ₱550.00 | ₱540.50 | 531,660 | ₱289,470,605.00 | +4.52 | +0.83% |
| Jul 22, 2025 | ₱540.50 | ₱543.00 | ₱540.00 | 78,900 | ₱42,654,105.00 | +0.49 | +0.09% |
| Jul 21, 2025 | ₱540.00 | ₱544.00 | ₱538.00 | 86,440 | ₱46,703,385.00 | -4.00 | -0.74% |
| Jul 18, 2025 | ₱544.00 | ₱544.00 | ₱537.00 | 102,140 | ₱55,309,605.00 | +8.11 | +1.49% |
| Jul 17, 2025 | ₱536.00 | ₱543.50 | ₱533.00 | 149,150 | ₱80,027,690.00 | 0.00 | 0.00% |
| Jul 16, 2025 | ₱536.00 | ₱541.50 | ₱533.00 | 271,290 | ₱145,339,020.00 | -8.84 | -1.65% |
| Jul 15, 2025 | ₱545.00 | ₱548.50 | ₱540.00 | 149,420 | ₱81,267,510.00 | +5.07 | +0.93% |
| Jul 14, 2025 | ₱540.00 | ₱548.00 | ₱535.00 | 168,110 | ₱91,296,700.00 | -0.49 | -0.09% |
| Jul 11, 2025 | ₱540.50 | ₱542.50 | ₱530.00 | 221,960 | ₱119,911,035.00 | +10.70 | +1.98% |
| Jul 10, 2025 | ₱530.00 | ₱540.00 | ₱530.00 | 368,790 | ₱195,835,715.00 | -14.58 | -2.75% |
| Jul 09, 2025 | ₱545.00 | ₱545.00 | ₱531.50 | 123,620 | ₱66,956,315.00 | +15.42 | +2.83% |
| Jul 08, 2025 | ₱530.00 | ₱540.00 | ₱530.00 | 164,520 | ₱87,562,960.00 | -9.81 | -1.85% |
| Jul 07, 2025 | ₱540.00 | ₱540.00 | ₱535.50 | 60,900 | ₱32,833,755.00 | +5.02 | +0.93% |
| Jul 04, 2025 | ₱535.00 | ₱537.50 | ₱530.50 | 143,040 | ₱76,417,400.00 | +4.55 | +0.85% |
| Jul 03, 2025 | ₱530.50 | ₱540.00 | ₱530.00 | 209,250 | ₱111,300,400.00 | -4.46 | -0.84% |
| Jul 02, 2025 | ₱535.00 | ₱537.50 | ₱531.50 | 118,320 | ₱63,289,400.00 | 0.00 | 0.00% |
| Jul 01, 2025 | ₱535.00 | ₱544.50 | ₱530.50 | 134,880 | ₱72,106,235.00 | -3.48 | -0.65% |
| Jun 30, 2025 | ₱538.50 | ₱550.00 | ₱538.50 | 199,010 | ₱108,029,915.00 | +2.53 | +0.47% |
| Jun 27, 2025 | ₱536.00 | ₱549.50 | ₱535.50 | 213,060 | ₱114,875,835.00 | -10.77 | -2.01% |
| Jun 26, 2025 | ₱547.00 | ₱548.00 | ₱540.50 | 51,630 | ₱28,213,385.00 | +2.02 | +0.37% |
| Jun 25, 2025 | ₱545.00 | ₱545.00 | ₱537.00 | 57,570 | ₱31,221,005.00 | +5.07 | +0.93% |
| Jun 24, 2025 | ₱540.00 | ₱550.50 | ₱533.00 | 447,280 | ₱241,153,215.00 | -5.94 | -1.10% |
| Jun 23, 2025 | ₱546.00 | ₱546.50 | ₱533.50 | 114,620 | ₱62,034,195.00 | +4.53 | +0.83% |
| Jun 20, 2025 | ₱541.50 | ₱555.50 | ₱541.50 | 716,450 | ₱389,253,430.00 | -14.13 | -2.61% |
| Jun 19, 2025 | ₱556.00 | ₱557.50 | ₱552.50 | 83,790 | ₱46,503,430.00 | +2.50 | +0.45% |
| Jun 18, 2025 | ₱553.50 | ₱556.00 | ₱540.00 | 141,700 | ₱78,217,370.00 | +10.18 | +1.84% |
| Jun 17, 2025 | ₱543.50 | ₱548.00 | ₱542.00 | 130,870 | ₱71,269,745.00 | -4.46 | -0.82% |
| Jun 16, 2025 | ₱548.00 | ₱548.00 | ₱537.00 | 175,630 | ₱96,104,800.00 | +6.08 | +1.11% |
| Jun 13, 2025 | ₱542.00 | ₱551.00 | ₱537.00 | 221,130 | ₱120,166,915.00 | +5.04 | +0.93% |
| Jun 11, 2025 | ₱537.00 | ₱544.00 | ₱525.50 | 203,080 | ₱109,146,915.00 | +7.09 | +1.32% |
| Jun 10, 2025 | ₱530.00 | ₱540.00 | ₱519.00 | 328,990 | ₱175,128,990.00 | -7.42 | -1.40% |
| Jun 09, 2025 | ₱537.50 | ₱539.50 | ₱533.00 | 105,730 | ₱56,721,405.00 | +4.52 | +0.84% |
| Jun 05, 2025 | ₱533.00 | ₱533.00 | ₱533.00 | 209,150 | ₱111,336,755.00 | -5.92 | -1.11% |
| Jun 04, 2025 | ₱539.00 | ₱543.00 | ₱537.00 | 308,210 | ₱166,232,675.00 | -6.90 | -1.28% |
| Jun 03, 2025 | ₱546.00 | ₱546.50 | ₱534.00 | 212,650 | ₱115,373,195.00 | +12.29 | +2.25% |
| Jun 02, 2025 | ₱534.00 | ₱541.00 | ₱530.00 | 167,920 | ₱89,824,100.00 | -15.54 | -2.91% |
| May 30, 2025 | ₱550.00 | ₱550.00 | ₱529.00 | 647,050 | ₱352,468,625.00 | +15.40 | +2.80% |
| May 29, 2025 | ₱535.00 | ₱540.00 | ₱532.00 | 109,600 | ₱58,672,250.00 | +1.02 | +0.19% |
| May 28, 2025 | ₱534.00 | ₱549.00 | ₱533.50 | 282,120 | ₱151,347,255.00 | +2.99 | +0.56% |
| May 27, 2025 | ₱531.00 | ₱543.00 | ₱531.00 | 211,920 | ₱113,083,460.00 | -4.94 | -0.93% |
| May 26, 2025 | ₱536.00 | ₱556.50 | ₱534.00 | 273,020 | ₱148,329,465.00 | -19.30 | -3.60% |
| May 23, 2025 | ₱556.00 | ₱560.00 | ₱548.00 | 169,050 | ₱93,746,290.00 | +1.50 | +0.27% |
| May 22, 2025 | ₱554.50 | ₱557.00 | ₱554.50 | 111,920 | ₱62,137,785.00 | -2.50 | -0.45% |
| May 21, 2025 | ₱557.00 | ₱563.50 | ₱555.50 | 197,840 | ₱110,230,215.00 | +2.01 | +0.36% |
| May 20, 2025 | ₱555.00 | ₱565.00 | ₱554.00 | 264,220 | ₱146,783,270.00 | -4.44 | -0.80% |
| May 19, 2025 | ₱559.50 | ₱572.00 | ₱558.50 | 268,330 | ₱151,662,355.00 | -10.29 | -1.84% |
| May 16, 2025 | ₱570.00 | ₱570.00 | ₱556.00 | 161,050 | ₱91,105,625.00 | 0.00 | 0.00% |
| May 15, 2025 | ₱570.00 | ₱573.00 | ₱567.50 | 154,940 | ₱88,221,185.00 | -3.99 | -0.70% |
| May 14, 2025 | ₱574.00 | ₱580.00 | ₱564.00 | 224,070 | ₱128,776,980.00 | -0.98 | -0.17% |
| May 13, 2025 | ₱575.00 | ₱575.00 | ₱554.00 | 258,130 | ₱147,068,290.00 | +23.98 | +4.17% |
| May 09, 2025 | ₱552.00 | ₱570.00 | ₱552.00 | 196,700 | ₱109,764,940.00 | -17.44 | -3.16% |
| May 08, 2025 | ₱570.00 | ₱570.50 | ₱561.00 | 309,170 | ₱175,813,480.00 | -1.48 | -0.26% |
| May 07, 2025 | ₱571.50 | ₱573.00 | ₱567.00 | 203,380 | ₱116,043,120.00 | +3.03 | +0.53% |
| May 06, 2025 | ₱568.50 | ₱573.00 | ₱559.50 | 154,980 | ₱87,882,635.00 | +11.71 | +2.06% |
| May 05, 2025 | ₱557.00 | ₱568.50 | ₱557.00 | 83,900 | ₱47,028,595.00 | -7.91 | -1.42% |
| May 02, 2025 | ₱565.00 | ₱570.00 | ₱563.50 | 240,130 | ₱136,093,605.00 | -4.97 | -0.88% |
| Apr 30, 2025 | ₱570.00 | ₱573.00 | ₱565.00 | 316,920 | ₱180,380,270.00 | +1.03 | +0.18% |
| Apr 29, 2025 | ₱569.00 | ₱573.00 | ₱548.50 | 341,510 | ₱193,303,845.00 | +21.79 | +3.83% |
| Apr 28, 2025 | ₱548.00 | ₱557.00 | ₱548.00 | 232,250 | ₱127,726,360.00 | -3.45 | -0.63% |
| Apr 25, 2025 | ₱551.50 | ₱568.50 | ₱551.50 | 298,150 | ₱166,014,875.00 | -8.38 | -1.52% |
| Apr 24, 2025 | ₱560.00 | ₱575.00 | ₱555.00 | 278,170 | ₱155,795,150.00 | -11.76 | -2.10% |
| Apr 23, 2025 | ₱572.00 | ₱578.00 | ₱570.50 | 169,130 | ₱96,968,060.00 | -2.52 | -0.44% |
| Apr 22, 2025 | ₱574.50 | ₱579.50 | ₱567.00 | 568,100 | ₱325,978,495.00 | +6.55 | +1.14% |
| Apr 21, 2025 | ₱568.00 | ₱584.00 | ₱567.00 | 161,090 | ₱92,040,995.00 | -11.76 | -2.07% |
| Apr 16, 2025 | ₱580.00 | ₱580.00 | ₱566.50 | 250,440 | ₱144,611,660.00 | +2.03 | +0.35% |
| Apr 15, 2025 | ₱578.00 | ₱578.00 | ₱560.00 | 225,600 | ₱129,157,900.00 | +18.55 | +3.21% |
| Apr 14, 2025 | ₱560.00 | ₱568.50 | ₱551.50 | 214,560 | ₱120,225,630.00 | +11.20 | +2.00% |
| Apr 11, 2025 | ₱549.00 | ₱555.00 | ₱546.00 | 193,440 | ₱106,315,400.00 | -5.93 | -1.08% |
| Apr 10, 2025 | ₱555.00 | ₱562.00 | ₱550.00 | 691,290 | ₱383,475,650.00 | +5.05 | +0.91% |
| Apr 08, 2025 | ₱550.00 | ₱550.00 | ₱536.00 | 388,020 | ₱211,326,745.00 | +22.94 | +4.17% |
| Apr 07, 2025 | ₱528.00 | ₱537.00 | ₱525.00 | 389,710 | ₱205,937,020.00 | -16.47 | -3.12% |
| Apr 04, 2025 | ₱545.00 | ₱545.00 | ₱540.00 | 131,600 | ₱71,417,425.00 | -4.96 | -0.91% |
| Apr 03, 2025 | ₱550.00 | ₱550.00 | ₱535.00 | 317,320 | ₱172,910,850.00 | +8.14 | +1.48% |
| Apr 02, 2025 | ₱542.00 | ₱549.00 | ₱536.00 | 462,270 | ₱250,549,860.00 | -7.86 | -1.45% |
| Mar 31, 2025 | ₱550.00 | ₱550.00 | ₱521.50 | 297,410 | ₱160,024,165.00 | +22.94 | +4.17% |
| Mar 28, 2025 | ₱528.00 | ₱533.00 | ₱519.50 | 285,790 | ₱149,943,555.00 | -6.92 | -1.31% |
| Mar 27, 2025 | ₱535.00 | ₱548.00 | ₱530.00 | 233,540 | ₱124,864,525.00 | -12.68 | -2.37% |
| Mar 26, 2025 | ₱548.00 | ₱548.50 | ₱520.00 | 505,800 | ₱274,311,070.00 | +24.00 | +4.38% |
| Mar 25, 2025 | ₱525.00 | ₱525.00 | ₱508.00 | 370,620 | ₱192,873,380.00 | +2.00 | +0.38% |
| Mar 24, 2025 | ₱523.00 | ₱527.00 | ₱519.00 | 117,410 | ₱61,450,575.00 | -4.97 | -0.95% |
| Mar 21, 2025 | ₱528.00 | ₱528.00 | ₱509.00 | 261,950 | ₱136,936,950.00 | +5.07 | +0.96% |
| Mar 20, 2025 | ₱523.00 | ₱523.00 | ₱507.00 | 195,260 | ₱101,097,055.00 | +8.11 | +1.55% |
| Mar 19, 2025 | ₱515.00 | ₱516.50 | ₱497.60 | 299,600 | ₱153,180,887.00 | +12.31 | +2.39% |
| Mar 18, 2025 | ₱503.00 | ₱505.00 | ₱497.20 | 253,660 | ₱127,320,033.00 | 0.00 | 0.00% |
| Mar 17, 2025 | ₱503.00 | ₱509.50 | ₱501.50 | 181,000 | ₱91,200,585.00 | -5.43 | -1.08% |
| Mar 14, 2025 | ₱508.50 | ₱513.00 | ₱504.00 | 287,500 | ₱146,373,580.00 | +3.51 | +0.69% |
| Mar 13, 2025 | ₱505.00 | ₱508.50 | ₱500.00 | 202,910 | ₱102,512,755.00 | -4.44 | -0.88% |
| Mar 12, 2025 | ₱509.50 | ₱509.50 | ₱482.40 | 417,250 | ₱209,350,889.00 | +25.73 | +5.05% |
| Mar 11, 2025 | ₱485.00 | ₱497.00 | ₱477.00 | 629,640 | ₱304,964,340.00 | -16.44 | -3.39% |
| Mar 10, 2025 | ₱502.00 | ₱507.00 | ₱495.00 | 317,000 | ₱158,626,491.00 | +1.51 | +0.30% |
| Mar 07, 2025 | ₱500.50 | ₱512.00 | ₱500.50 | 185,280 | ₱93,191,565.00 | -4.45 | -0.89% |
| Mar 06, 2025 | ₱505.00 | ₱515.50 | ₱499.00 | 628,430 | ₱319,522,206.00 | +7.52 | +1.49% |
| Mar 05, 2025 | ₱497.60 | ₱500.50 | ₱494.20 | 343,790 | ₱171,187,984.00 | -2.39 | -0.48% |
| Mar 04, 2025 | ₱500.00 | ₱500.00 | ₱491.20 | 217,510 | ₱108,551,693.00 | +9.60 | +1.92% |
| Mar 03, 2025 | ₱490.60 | ₱504.00 | ₱490.60 | 221,650 | ₱110,085,910.00 | +0.59 | +0.12% |
| Feb 28, 2025 | ₱490.00 | ₱496.00 | ₱490.00 | 489,640 | ₱240,341,698.00 | -1.62 | -0.33% |
| Feb 27, 2025 | ₱491.60 | ₱495.20 | ₱490.60 | 153,830 | ₱75,653,658.00 | -1.38 | -0.28% |
| Feb 26, 2025 | ₱493.00 | ₱494.20 | ₱485.00 | 110,550 | ₱54,495,192.00 | +8.13 | +1.65% |
| Feb 25, 2025 | ₱485.00 | ₱493.80 | ₱485.00 | 254,350 | ₱123,591,664.00 | -7.86 | -1.62% |
| Feb 24, 2025 | ₱493.00 | ₱493.00 | ₱484.40 | 111,110 | ₱54,342,942.00 | +6.06 | +1.23% |
| Feb 21, 2025 | ₱487.00 | ₱491.80 | ₱485.40 | 126,750 | ₱61,794,696.00 | -2.97 | -0.61% |
| Feb 20, 2025 | ₱490.00 | ₱508.00 | ₱487.60 | 209,450 | ₱102,742,110.00 | -9.80 | -2.00% |
| Feb 19, 2025 | ₱500.00 | ₱505.00 | ₱490.00 | 400,510 | ₱200,344,659.00 | +9.15 | +1.83% |
| Feb 18, 2025 | ₱491.00 | ₱494.00 | ₱489.00 | 209,950 | ₱102,991,508.00 | +3.00 | +0.61% |
| Feb 17, 2025 | ₱488.00 | ₱489.00 | ₱486.00 | 133,650 | ₱65,172,810.00 | -0.39 | -0.08% |
| Feb 14, 2025 | ₱488.40 | ₱489.20 | ₱483.80 | 199,700 | ₱97,153,972.00 | +4.44 | +0.91% |
| Feb 13, 2025 | ₱484.00 | ₱496.80 | ₱484.00 | 152,130 | ₱74,237,458.00 | -5.90 | -1.22% |
| Feb 12, 2025 | ₱490.00 | ₱499.60 | ₱483.80 | 270,240 | ₱133,696,476.00 | +5.05 | +1.03% |
| Feb 11, 2025 | ₱485.00 | ₱489.00 | ₱479.20 | 103,660 | ₱50,146,118.00 | -3.98 | -0.82% |
| Feb 10, 2025 | ₱489.00 | ₱489.00 | ₱478.40 | 74,770 | ₱36,228,432.00 | +8.56 | +1.75% |
| Feb 07, 2025 | ₱480.60 | ₱489.80 | ₱480.60 | 144,590 | ₱69,937,794.00 | -7.88 | -1.64% |
| Feb 06, 2025 | ₱488.60 | ₱488.60 | ₱475.40 | 162,290 | ₱78,748,264.00 | +3.62 | +0.74% |
| Feb 05, 2025 | ₱485.00 | ₱488.60 | ₱471.40 | 192,360 | ₱92,914,462.00 | +6.89 | +1.42% |
| Feb 04, 2025 | ₱478.20 | ₱478.20 | ₱456.00 | 392,850 | ₱184,139,214.00 | +29.98 | +6.27% |
| Feb 03, 2025 | ₱450.00 | ₱467.00 | ₱450.00 | 310,640 | ₱141,245,616.00 | +2.03 | +0.45% |
| Jan 31, 2025 | ₱448.00 | ₱475.00 | ₱448.00 | 920,440 | ₱415,513,302.00 | -19.71 | -4.40% |
| Jan 30, 2025 | ₱468.60 | ₱476.60 | ₱468.00 | 147,860 | ₱69,358,772.00 | -5.34 | -1.14% |
| Jan 28, 2025 | ₱474.00 | ₱484.00 | ₱474.00 | 64,570 | ₱30,716,372.00 | -1.00 | -0.21% |
| Jan 27, 2025 | ₱475.00 | ₱493.00 | ₱473.20 | 140,670 | ₱67,170,176.00 | -10.74 | -2.26% |
| Jan 24, 2025 | ₱486.00 | ₱494.20 | ₱486.00 | 164,980 | ₱80,438,174.00 | -6.90 | -1.42% |
| Jan 23, 2025 | ₱493.00 | ₱500.00 | ₱490.00 | 220,360 | ₱108,793,060.00 | -6.90 | -1.40% |
| Jan 22, 2025 | ₱500.00 | ₱503.00 | ₱490.20 | 454,530 | ₱227,070,438.00 | +7.10 | +1.42% |
| Jan 21, 2025 | ₱493.00 | ₱497.80 | ₱491.00 | 65,900 | ₱32,510,678.00 | -1.97 | -0.40% |
| Jan 20, 2025 | ₱495.00 | ₱503.00 | ₱486.00 | 432,360 | ₱214,704,846.00 | +4.01 | +0.81% |
| Jan 17, 2025 | ₱491.00 | ₱491.00 | ₱481.20 | 119,240 | ₱58,080,152.00 | +6.48 | +1.32% |
| Jan 16, 2025 | ₱484.60 | ₱489.20 | ₱484.60 | 277,840 | ₱134,775,224.00 | -4.36 | -0.90% |
| Jan 15, 2025 | ₱489.00 | ₱489.00 | ₱479.40 | 116,210 | ₱56,513,290.00 | +10.22 | +2.09% |
| Jan 14, 2025 | ₱479.00 | ₱483.80 | ₱471.00 | 340,310 | ₱162,371,824.00 | -4.93 | -1.03% |
| Jan 13, 2025 | ₱484.00 | ₱490.00 | ₱475.00 | 278,810 | ₱134,709,144.00 | -1.02 | -0.21% |
| Jan 10, 2025 | ₱485.00 | ₱486.40 | ₱480.80 | 151,400 | ₱73,375,332.00 | -0.78 | -0.16% |
| Jan 09, 2025 | ₱485.80 | ₱485.80 | ₱479.40 | 77,950 | ₱37,813,652.00 | +6.70 | +1.38% |
| Jan 08, 2025 | ₱479.20 | ₱485.60 | ₱478.60 | 103,520 | ₱49,785,168.00 | +1.20 | +0.25% |
| Jan 07, 2025 | ₱478.00 | ₱483.40 | ₱474.00 | 212,200 | ₱101,371,358.00 | -3.97 | -0.83% |
| Jan 06, 2025 | ₱482.00 | ₱489.60 | ₱482.00 | 64,280 | ₱31,096,050.00 | -3.57 | -0.74% |
| Jan 03, 2025 | ₱485.60 | ₱489.60 | ₱480.20 | 109,060 | ₱52,947,750.00 | -1.41 | -0.29% |
| Jan 02, 2025 | ₱487.00 | ₱487.00 | ₱480.00 | 96,320 | ₱46,608,586.00 | -0.97 | -0.20% |
| Dec 27, 2024 | ₱488.00 | ₱488.00 | ₱472.40 | 86,870 | ₱42,170,114.00 | +8.15 | +1.67% |
| Dec 26, 2024 | ₱480.00 | ₱485.00 | ₱472.20 | 85,730 | ₱41,263,560.00 | -5.90 | -1.23% |
| Dec 23, 2024 | ₱486.00 | ₱486.00 | ₱450.40 | 191,710 | ₱91,081,908.00 | +36.55 | +7.52% |
| Dec 20, 2024 | ₱452.00 | ₱475.80 | ₱452.00 | 316,470 | ₱143,990,122.00 | -12.25 | -2.71% |
| Dec 19, 2024 | ₱464.60 | ₱472.00 | ₱461.00 | 230,890 | ₱107,289,910.00 | -13.98 | -3.01% |
| Dec 18, 2024 | ₱479.00 | ₱479.00 | ₱455.00 | 170,900 | ₱80,846,700.00 | +19.78 | +4.13% |
| Dec 17, 2024 | ₱460.00 | ₱470.00 | ₱459.40 | 302,420 | ₱139,870,832.00 | -9.80 | -2.13% |
| Dec 16, 2024 | ₱470.00 | ₱473.20 | ₱463.60 | 174,830 | ₱82,068,190.00 | -3.95 | -0.84% |
| Dec 13, 2024 | ₱474.00 | ₱479.80 | ₱472.00 | 92,360 | ₱43,774,746.00 | -1.80 | -0.38% |
| Dec 12, 2024 | ₱475.80 | ₱480.20 | ₱470.00 | 172,920 | ₱82,227,170.00 | -4.14 | -0.87% |
| Dec 11, 2024 | ₱480.00 | ₱491.00 | ₱480.00 | 171,910 | ₱82,994,190.00 | -9.79 | -2.04% |
| Dec 10, 2024 | ₱490.00 | ₱490.00 | ₱482.00 | 142,780 | ₱69,681,232.00 | +8.13 | +1.66% |
| Dec 09, 2024 | ₱482.00 | ₱483.00 | ₱480.00 | 142,400 | ₱68,589,518.00 | +2.02 | +0.42% |
| Dec 06, 2024 | ₱480.00 | ₱484.40 | ₱477.00 | 209,660 | ₱100,665,012.00 | -1.01 | -0.21% |
| Dec 05, 2024 | ₱481.00 | ₱488.60 | ₱481.00 | 89,450 | ₱43,243,864.00 | -2.79 | -0.58% |
| Dec 04, 2024 | ₱483.80 | ₱485.40 | ₱479.20 | 406,830 | ₱196,236,602.00 | +4.64 | +0.96% |
| Dec 03, 2024 | ₱479.20 | ₱483.00 | ₱479.20 | 379,950 | ₱182,161,836.00 | -0.81 | -0.17% |
| Dec 02, 2024 | ₱480.00 | ₱484.00 | ₱473.20 | 191,580 | ₱91,918,102.00 | +1.01 | +0.21% |
| Nov 29, 2024 | ₱479.00 | ₱484.60 | ₱479.00 | 255,910 | ₱123,006,512.00 | -2.20 | -0.46% |
| Nov 28, 2024 | ₱481.20 | ₱492.20 | ₱481.00 | 218,080 | ₱105,313,572.00 | -12.46 | -2.59% |
| Nov 27, 2024 | ₱494.00 | ₱494.00 | ₱487.80 | 128,420 | ₱63,220,928.00 | +7.71 | +1.56% |
| Nov 26, 2024 | ₱486.40 | ₱494.20 | ₱485.20 | 179,700 | ₱87,662,242.00 | -10.17 | -2.09% |
| Nov 25, 2024 | ₱496.80 | ₱496.80 | ₱479.20 | 1,337,370 | ₱658,006,564.00 | +11.03 | +2.22% |
| Nov 22, 2024 | ₱486.00 | ₱494.00 | ₱486.00 | 119,610 | ₱58,481,774.00 | -7.87 | -1.62% |
| Nov 21, 2024 | ₱494.00 | ₱497.00 | ₱484.80 | 174,270 | ₱85,622,214.00 | -5.93 | -1.20% |
| Nov 20, 2024 | ₱500.00 | ₱500.00 | ₱478.00 | 249,810 | ₱122,573,158.00 | +21.90 | +4.38% |
| Nov 19, 2024 | ₱479.00 | ₱482.00 | ₱476.00 | 262,830 | ₱125,886,768.00 | +1.01 | +0.21% |
| Nov 18, 2024 | ₱478.00 | ₱485.00 | ₱475.20 | 181,130 | ₱86,746,738.00 | -6.88 | -1.44% |
| Nov 15, 2024 | ₱485.00 | ₱485.00 | ₱455.00 | 254,610 | ₱121,191,894.00 | +37.73 | +7.78% |
| Nov 14, 2024 | ₱450.00 | ₱475.20 | ₱450.00 | 421,200 | ₱190,757,628.00 | -23.67 | -5.26% |
| Nov 13, 2024 | ₱475.00 | ₱489.00 | ₱475.00 | 147,120 | ₱70,311,084.00 | -9.98 | -2.10% |
| Nov 12, 2024 | ₱485.20 | ₱489.00 | ₱481.20 | 279,510 | ₱135,498,676.00 | -3.78 | -0.78% |
| Nov 11, 2024 | ₱489.00 | ₱490.00 | ₱485.20 | 43,050 | ₱21,026,374.00 | -2.98 | -0.61% |
| Nov 08, 2024 | ₱492.00 | ₱492.00 | ₱477.20 | 104,080 | ₱50,579,652.00 | +7.08 | +1.44% |
| Nov 07, 2024 | ₱485.00 | ₱498.20 | ₱480.80 | 302,700 | ₱146,666,980.00 | -12.66 | -2.61% |
| Nov 06, 2024 | ₱498.00 | ₱499.00 | ₱495.00 | 115,450 | ₱57,502,720.00 | -1.00 | -0.20% |
| Nov 05, 2024 | ₱499.00 | ₱499.00 | ₱486.20 | 113,250 | ₱55,957,624.00 | +12.28 | +2.46% |
| Nov 04, 2024 | ₱487.00 | ₱492.20 | ₱486.40 | 110,310 | ₱53,838,292.00 | -2.97 | -0.61% |
| Oct 31, 2024 | ₱490.00 | ₱500.00 | ₱490.00 | 153,820 | ₱75,545,060.00 | -9.80 | -2.00% |
| Oct 30, 2024 | ₱500.00 | ₱500.00 | ₱490.00 | 276,190 | ₱137,608,390.00 | +10.20 | +2.04% |
| Oct 29, 2024 | ₱490.00 | ₱498.80 | ₱486.20 | 182,980 | ₱89,860,512.00 | -2.60 | -0.53% |
| Oct 28, 2024 | ₱492.60 | ₱492.60 | ₱483.20 | 128,700 | ₱62,801,522.00 | +6.70 | +1.36% |
| Oct 25, 2024 | ₱486.00 | ₱492.60 | ₱486.00 | 70,560 | ₱34,414,946.00 | -7.87 | -1.62% |
| Oct 24, 2024 | ₱494.00 | ₱494.00 | ₱485.40 | 186,040 | ₱91,693,524.00 | -0.99 | -0.20% |
| Oct 23, 2024 | ₱495.00 | ₱496.20 | ₱484.00 | 100,890 | ₱49,620,678.00 | +2.03 | +0.41% |
| Oct 22, 2024 | ₱493.00 | ₱497.60 | ₱493.00 | 252,370 | ₱124,962,282.00 | -4.54 | -0.92% |
| Oct 21, 2024 | ₱497.60 | ₱499.00 | ₱492.20 | 117,660 | ₱58,324,214.00 | -1.79 | -0.36% |
| Oct 18, 2024 | ₱499.40 | ₱499.60 | ₱494.00 | 95,750 | ₱47,713,112.00 | +5.24 | +1.05% |
| Oct 17, 2024 | ₱494.20 | ₱502.50 | ₱494.20 | 181,220 | ₱90,105,599.00 | -9.14 | -1.85% |
| Oct 16, 2024 | ₱503.50 | ₱503.50 | ₱489.60 | 464,740 | ₱232,939,208.00 | +8.66 | +1.72% |
| Oct 15, 2024 | ₱495.00 | ₱495.00 | ₱474.80 | 302,500 | ₱147,770,072.00 | +25.25 | +5.10% |
| Oct 14, 2024 | ₱471.00 | ₱484.00 | ₱471.00 | 142,340 | ₱67,433,410.00 | -7.87 | -1.67% |
| Oct 11, 2024 | ₱479.00 | ₱483.60 | ₱475.00 | 226,190 | ₱108,411,114.00 | +4.02 | +0.84% |
| Oct 10, 2024 | ₱475.00 | ₱485.20 | ₱473.00 | 323,830 | ₱154,974,770.00 | -5.94 | -1.25% |
| Oct 09, 2024 | ₱481.00 | ₱491.80 | ₱480.20 | 128,350 | ₱62,210,076.00 | -7.89 | -1.64% |
| Oct 08, 2024 | ₱489.00 | ₱493.00 | ₱469.60 | 339,090 | ₱164,200,662.00 | +14.43 | +2.95% |
| Oct 07, 2024 | ₱475.00 | ₱477.60 | ₱470.00 | 301,330 | ₱143,004,604.00 | +11.26 | +2.37% |
| Oct 04, 2024 | ₱464.00 | ₱464.00 | ₱445.40 | 338,480 | ₱155,832,614.00 | +20.46 | +4.41% |
| Oct 03, 2024 | ₱444.40 | ₱448.40 | ₱441.60 | 143,870 | ₱64,136,780.00 | +4.44 | +1.00% |
| Oct 02, 2024 | ₱440.00 | ₱443.00 | ₱440.00 | 107,800 | ₱47,487,308.00 | -2.99 | -0.68% |
| Oct 01, 2024 | ₱443.00 | ₱446.60 | ₱440.40 | 104,930 | ₱46,525,056.00 | +4.87 | +1.10% |
| Sep 30, 2024 | ₱438.20 | ₱454.40 | ₱438.20 | 226,770 | ₱100,311,794.00 | -15.99 | -3.65% |
| Sep 27, 2024 | ₱454.80 | ₱456.40 | ₱451.20 | 146,070 | ₱66,425,144.00 | -0.18 | -0.04% |
| Sep 26, 2024 | ₱455.00 | ₱455.00 | ₱442.00 | 233,640 | ₱105,437,582.00 | +6.10 | +1.34% |
| Sep 25, 2024 | ₱449.00 | ₱454.00 | ₱447.20 | 237,920 | ₱106,862,876.00 | -0.99 | -0.22% |
| Sep 24, 2024 | ₱450.00 | ₱455.40 | ₱435.60 | 504,490 | ₱225,451,226.00 | +15.53 | +3.45% |
| Sep 23, 2024 | ₱435.00 | ₱435.00 | ₱417.20 | 491,830 | ₱210,707,696.00 | +18.79 | +4.32% |
| Sep 20, 2024 | ₱417.00 | ₱433.00 | ₱417.00 | 306,840 | ₱128,897,908.00 | -12.43 | -2.98% |
| Sep 19, 2024 | ₱429.80 | ₱434.80 | ₱427.20 | 290,660 | ₱124,976,822.00 | +4.26 | +0.99% |
| Sep 18, 2024 | ₱425.60 | ₱433.60 | ₱425.60 | 149,760 | ₱64,135,848.00 | -9.19 | -2.16% |
| Sep 17, 2024 | ₱435.00 | ₱435.00 | ₱422.00 | 287,240 | ₱123,865,932.00 | +15.53 | +3.57% |
| Sep 16, 2024 | ₱420.00 | ₱420.00 | ₱410.00 | 104,020 | ₱43,240,276.00 | +10.25 | +2.44% |
| Sep 13, 2024 | ₱410.00 | ₱412.00 | ₱408.20 | 265,080 | ₱108,550,172.00 | +0.98 | +0.24% |
| Sep 12, 2024 | ₱409.00 | ₱413.00 | ₱406.60 | 140,360 | ₱57,420,950.00 | +4.05 | +0.99% |
| Sep 11, 2024 | ₱405.00 | ₱419.40 | ₱405.00 | 439,050 | ₱179,716,584.00 | -3.00 | -0.74% |
| Sep 10, 2024 | ₱408.00 | ₱420.00 | ₱408.00 | 456,910 | ₱189,318,020.00 | +3.63 | +0.89% |
| Sep 09, 2024 | ₱404.40 | ₱412.20 | ₱404.40 | 131,340 | ₱53,509,118.00 | -0.61 | -0.15% |
| Sep 06, 2024 | ₱405.00 | ₱406.60 | ₱402.00 | 91,820 | ₱37,139,460.00 | -1.01 | -0.25% |
| Sep 05, 2024 | ₱406.00 | ₱410.80 | ₱402.00 | 150,750 | ₱61,251,034.00 | +3.21 | +0.79% |
| Sep 04, 2024 | ₱402.80 | ₱410.00 | ₱398.40 | 180,810 | ₱73,174,078.00 | -5.32 | -1.32% |
| Sep 03, 2024 | ₱408.20 | ₱413.60 | ₱408.20 | 153,810 | ₱63,043,778.00 | -6.69 | -1.64% |
| Sep 02, 2024 | ₱415.00 | ₱423.80 | ₱415.00 | 145,620 | ₱60,722,176.00 | -9.96 | -2.40% |
| Aug 30, 2024 | ₱425.20 | ₱425.20 | ₱409.60 | 562,430 | ₱236,900,196.00 | +11.10 | +2.61% |
| Aug 29, 2024 | ₱414.40 | ₱414.40 | ₱407.60 | 375,820 | ₱154,810,714.00 | +3.44 | +0.83% |
| Aug 28, 2024 | ₱411.00 | ₱0.00000 | ₱0.00000 | 140,630 | ₱58,354,384.00 | -4.93 | -1.20% |
| Aug 27, 2024 | ₱416.00 | ₱0.00000 | ₱0.00000 | 206,580 | ₱85,098,570.00 | -2.00 | -0.48% |
| Aug 22, 2024 | ₱418.00 | ₱0.00000 | ₱0.00000 | 161,730 | ₱68,009,374.00 | +2.01 | +0.48% |
| Aug 21, 2024 | ₱416.00 | ₱0.00000 | ₱0.00000 | 184,900 | ₱77,159,876.00 | +1.00 | +0.24% |
| Aug 20, 2024 | ₱415.00 | ₱0.00000 | ₱0.00000 | 276,070 | ₱116,141,178.00 | -6.52 | -1.57% |
| Aug 19, 2024 | ₱421.60 | ₱0.00000 | ₱0.00000 | 317,350 | ₱134,880,474.00 | -3.37 | -0.80% |
| Aug 16, 2024 | ₱425.00 | ₱0.00000 | ₱0.00000 | 474,200 | ₱198,007,396.00 | +26.10 | +6.14% |
| Aug 15, 2024 | ₱400.40 | ₱0.00000 | ₱0.00000 | 170,130 | ₱68,125,436.00 | +0.40 | +0.10% |
| Aug 14, 2024 | ₱400.00 | ₱0.00000 | ₱0.00000 | 314,360 | ₱125,641,196.00 | +0.40 | +0.10% |
| Aug 13, 2024 | ₱399.60 | ₱0.00000 | ₱0.00000 | 657,350 | ₱262,248,718.00 | +9.83 | +2.46% |
| Aug 12, 2024 | ₱390.00 | ₱0.00000 | ₱0.00000 | 101,610 | ₱39,762,354.00 | -1.60 | -0.41% |
| Aug 09, 2024 | ₱391.60 | ₱0.00000 | ₱0.00000 | 96,850 | ₱38,038,090.00 | -3.17 | -0.81% |
| Aug 08, 2024 | ₱394.80 | ₱0.00000 | ₱0.00000 | 274,120 | ₱108,188,736.00 | 0.00 | 0.00% |
| Aug 07, 2024 | ₱394.80 | ₱0.00000 | ₱0.00000 | 195,520 | ₱76,324,502.00 | +15.36 | +3.89% |
| Aug 06, 2024 | ₱380.00 | ₱0.00000 | ₱0.00000 | 98,360 | ₱37,445,828.00 | +0.19 | +0.05% |
| Aug 05, 2024 | ₱379.80 | ₱0.00000 | ₱0.00000 | 193,050 | ₱73,252,340.00 | -9.95 | -2.62% |
| Aug 02, 2024 | ₱390.00 | ₱0.00000 | ₱0.00000 | 101,500 | ₱39,319,098.00 | 0.00 | 0.00% |
| Aug 01, 2024 | ₱390.00 | ₱0.00000 | ₱0.00000 | 63,220 | ₱24,635,640.00 | 0.00 | 0.00% |
| Jul 31, 2024 | ₱390.00 | ₱0.00000 | ₱0.00000 | 226,150 | ₱88,175,576.00 | 0.00 | 0.00% |
Advanced Filters
Narrow down the MER historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics