- Stock Price
- Price History
- Dividends
- Dividend History
PMPC Stock Price History - Panasonic Manufacturing Philippines Corporation
Best Day (1Y)
₱11.40
February 09, 2026
Worst Day (1Y)
₱7.33
August 07, 2026
Average Volume (1Y)
25K
Daily Average
Most Traded (1Y)
880K
August 18, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | ₱7.39 | ₱7.40 | ₱7.33 | 14K shares | ₱106K | -₱0.01 | -0.14% |
| Aug 20, 2026 | ₱7.40 | ₱7.40 | ₱7.38 | 20K shares | ₱148K | +₱0.01 | +0.14% |
| Aug 19, 2026 | ₱7.39 | ₱7.52 | ₱7.39 | 1K shares | ₱8K | -₱0.13 | -1.73% |
| Aug 18, 2026 | ₱7.52 | ₱7.65 | ₱7.47 | 880K shares | ₱6.69 Million | +₱0.02 | +0.27% |
| Aug 17, 2026 | ₱7.50 | ₱7.63 | ₱7.38 | 8K shares | ₱60K | +₱0.02 | +0.27% |
| Aug 14, 2026 | ₱7.48 | ₱7.50 | ₱7.48 | 2K shares | ₱14K | ₱0.00 | 0.00% |
| Aug 13, 2026 | ₱7.48 | ₱7.66 | ₱7.37 | 21K shares | ₱157K | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱7.48 | ₱7.69 | ₱7.48 | 6K shares | ₱45K | -₱0.20 | -2.73% |
| Aug 11, 2026 | ₱7.69 | ₱7.73 | ₱7.37 | 3K shares | ₱23K | +₱0.33 | +4.34% |
| Aug 10, 2026 | ₱7.37 | ₱7.78 | ₱7.37 | 20K shares | ₱151K | +₱0.04 | +0.55% |
| Aug 07, 2026 | ₱7.33 | ₱7.79 | ₱7.33 | 89K shares | ₱655K | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱7.33 | ₱7.55 | ₱7.33 | 22K shares | ₱166K | -₱0.17 | -2.27% |
| Aug 05, 2026 | ₱7.50 | ₱7.80 | ₱7.50 | 17K shares | ₱126K | -₱0.27 | -3.60% |
| Aug 04, 2026 | ₱7.78 | ₱7.80 | ₱7.50 | 11K shares | ₱82K | -₱0.01 | -0.13% |
| Aug 03, 2026 | ₱7.79 | ₱7.82 | ₱7.62 | 6K shares | ₱47K | +₱0.17 | +2.23% |
| Jul 31, 2026 | ₱7.62 | ₱7.62 | ₱7.62 | 3K shares | ₱21K | ₱0.00 | 0.00% |
| Jul 30, 2026 | ₱7.62 | ₱7.90 | ₱7.50 | 7K shares | ₱57K | +₱0.12 | +1.60% |
| Jul 29, 2026 | ₱7.50 | ₱8.38 | ₱7.50 | 94K shares | ₱734K | -₱0.79 | -10.50% |
| Jul 28, 2026 | ₱8.38 | ₱8.46 | ₱8.34 | 12K shares | ₱97K | -₱0.02 | -0.24% |
| Jul 27, 2026 | ₱8.40 | ₱8.46 | ₱8.36 | 13K shares | ₱109K | -₱0.06 | -0.71% |
| Jul 24, 2026 | ₱8.46 | ₱8.47 | ₱8.36 | 6K shares | ₱48K | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱8.46 | ₱8.46 | ₱8.46 | 800 shares | ₱7K | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱8.46 | ₱8.46 | ₱8.40 | 700 shares | ₱6K | +₱0.06 | +0.71% |
| Jul 21, 2026 | ₱8.40 | ₱8.50 | ₱8.40 | 57K shares | ₱481K | -₱0.10 | -1.18% |
| Jul 20, 2026 | ₱8.50 | ₱8.50 | ₱8.40 | 27K shares | ₱224K | +₱0.10 | +1.19% |
| Jul 17, 2026 | ₱8.40 | ₱8.50 | ₱8.40 | 7K shares | ₱63K | -₱0.10 | -1.18% |
| Jul 16, 2026 | ₱8.50 | ₱8.54 | ₱8.36 | 900 shares | ₱8K | +₱0.14 | +1.67% |
| Jul 15, 2026 | ₱8.36 | ₱8.55 | ₱8.36 | 32K shares | ₱272K | -₱0.19 | -2.22% |
| Jul 14, 2026 | ₱8.55 | ₱8.61 | ₱8.55 | 1K shares | ₱9K | -₱0.06 | -0.70% |
| Jul 13, 2026 | ₱8.61 | ₱8.65 | ₱8.55 | 7K shares | ₱63K | -₱0.04 | -0.46% |
| Jul 10, 2026 | ₱8.65 | ₱8.65 | ₱8.65 | 8K shares | ₱71K | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱8.65 | ₱8.66 | ₱8.55 | 8K shares | ₱67K | -₱0.01 | -0.12% |
| Jul 08, 2026 | ₱8.66 | ₱8.68 | ₱8.66 | 5K shares | ₱40K | -₱0.02 | -0.23% |
| Jul 07, 2026 | ₱8.68 | ₱8.68 | ₱8.65 | 11K shares | ₱91K | +₱0.02 | +0.23% |
| Jul 06, 2026 | ₱8.66 | ₱8.66 | ₱8.51 | 15K shares | ₱128K | +₱0.06 | +0.70% |
| Jul 03, 2026 | ₱8.60 | ₱8.60 | ₱8.50 | 17K shares | ₱145K | +₱0.10 | +1.18% |
| Jul 02, 2026 | ₱8.50 | ₱8.54 | ₱8.48 | 16K shares | ₱139K | +₱0.02 | +0.24% |
| Jul 01, 2026 | ₱8.48 | ₱8.58 | ₱8.45 | 11K shares | ₱90K | -₱0.02 | -0.24% |
| Jun 30, 2026 | ₱8.50 | ₱8.59 | ₱8.45 | 3K shares | ₱25K | -₱0.09 | -1.05% |
| Jun 29, 2026 | ₱8.59 | ₱8.59 | ₱8.59 | 2K shares | ₱14K | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱8.59 | ₱8.60 | ₱8.45 | 7K shares | ₱56K | -₱0.01 | -0.12% |
| Jun 25, 2026 | ₱8.60 | ₱8.60 | ₱8.59 | 6K shares | ₱49K | +₱0.10 | +1.18% |
| Jun 24, 2026 | ₱8.50 | ₱8.60 | ₱8.50 | 2K shares | ₱13K | +₱0.10 | +1.19% |
| Jun 23, 2026 | ₱8.40 | ₱8.64 | ₱8.40 | 34K shares | ₱284K | -₱0.23 | -2.78% |
| Jun 22, 2026 | ₱8.64 | ₱8.65 | ₱8.51 | 3K shares | ₱26K | +₱0.13 | +1.53% |
| Jun 19, 2026 | ₱8.51 | ₱8.67 | ₱8.51 | 8K shares | ₱66K | -₱0.16 | -1.85% |
| Jun 18, 2026 | ₱8.67 | ₱8.67 | ₱8.67 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱8.67 | ₱8.67 | ₱8.67 | 200 shares | ₱2K | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱8.67 | ₱8.70 | ₱8.64 | 4K shares | ₱35K | +₱0.03 | +0.35% |
| Jun 15, 2026 | ₱8.64 | ₱8.71 | ₱8.43 | 15K shares | ₱127K | +₱0.23 | +2.61% |
| Jun 11, 2026 | ₱8.42 | ₱8.72 | ₱8.40 | 86K shares | ₱723K | -₱0.29 | -3.44% |
| Jun 10, 2026 | ₱8.72 | ₱8.82 | ₱8.52 | 3K shares | ₱30K | -₱0.10 | -1.13% |
| Jun 09, 2026 | ₱8.82 | ₱8.82 | ₱8.60 | 11K shares | ₱91K | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱8.82 | ₱8.84 | ₱8.57 | 4K shares | ₱36K | -₱0.02 | -0.23% |
| Jun 05, 2026 | ₱8.84 | ₱9.44 | ₱8.42 | 20K shares | ₱173K | -₱0.56 | -6.36% |
| Jun 04, 2026 | ₱9.44 | ₱9.67 | ₱9.44 | 87K shares | ₱829K | -₱0.21 | -2.18% |
| Jun 03, 2026 | ₱9.65 | ₱9.67 | ₱9.62 | 25K shares | ₱243K | -₱0.02 | -0.21% |
| Jun 02, 2026 | ₱9.67 | ₱9.67 | ₱9.59 | 13K shares | ₱120K | +₱0.08 | +0.83% |
| Jun 01, 2026 | ₱9.59 | ₱9.59 | ₱9.44 | 23K shares | ₱216K | +₱0.15 | +1.59% |
| May 29, 2026 | ₱9.44 | ₱9.64 | ₱9.40 | 56K shares | ₱527K | -₱0.12 | -1.26% |
| May 28, 2026 | ₱9.56 | ₱9.68 | ₱9.55 | 32K shares | ₱307K | -₱0.12 | -1.24% |
| May 26, 2026 | ₱9.68 | ₱9.70 | ₱9.58 | 7K shares | ₱65K | +₱0.10 | +1.04% |
| May 25, 2026 | ₱9.58 | ₱9.73 | ₱9.50 | 59K shares | ₱566K | -₱0.15 | -1.54% |
| May 22, 2026 | ₱9.73 | ₱9.84 | ₱9.55 | 139K shares | ₱1.37 Million | +₱0.18 | +1.88% |
| May 21, 2026 | ₱9.55 | ₱9.78 | ₱9.30 | 200K shares | ₱1.90 Million | +₱0.09 | +0.95% |
| May 20, 2026 | ₱9.46 | ₱9.49 | ₱9.32 | 13K shares | ₱122K | -₱0.03 | -0.32% |
| May 19, 2026 | ₱9.49 | ₱9.49 | ₱9.45 | 3K shares | ₱28K | +₱0.04 | +0.42% |
| May 18, 2026 | ₱9.45 | ₱9.45 | ₱9.30 | 7K shares | ₱64K | +₱0.05 | +0.53% |
| May 15, 2026 | ₱9.40 | ₱9.45 | ₱9.30 | 4K shares | ₱33K | -₱0.05 | -0.53% |
| May 14, 2026 | ₱9.45 | ₱9.45 | ₱9.30 | 100 shares | ₱945 | +₱0.15 | +1.61% |
| May 13, 2026 | ₱9.30 | ₱9.50 | ₱9.30 | 9K shares | ₱79K | -₱0.20 | -2.11% |
| May 12, 2026 | ₱9.50 | ₱9.50 | ₱9.29 | 1K shares | ₱11K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱9.50 | ₱9.68 | ₱9.40 | 46K shares | ₱438K | -₱0.14 | -1.45% |
| May 08, 2026 | ₱9.64 | ₱9.64 | ₱9.50 | 900 shares | ₱9K | +₱0.14 | +1.47% |
| May 07, 2026 | ₱9.50 | ₱9.50 | ₱9.50 | 30K shares | ₱287K | ₱0.00 | 0.00% |
| May 06, 2026 | ₱9.50 | ₱9.67 | ₱9.50 | 4K shares | ₱35K | -₱0.17 | -1.76% |
| May 05, 2026 | ₱9.67 | ₱9.69 | ₱9.44 | 3K shares | ₱28K | +₱0.18 | +1.90% |
| May 04, 2026 | ₱9.49 | ₱9.49 | ₱9.28 | 2K shares | ₱16K | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱9.49 | ₱9.50 | ₱9.49 | 10K shares | ₱95K | -₱0.01 | -0.11% |
| Apr 29, 2026 | ₱9.50 | ₱9.69 | ₱9.50 | 9K shares | ₱86K | -₱0.19 | -1.96% |
| Apr 28, 2026 | ₱9.69 | ₱9.69 | ₱9.28 | 2K shares | ₱18K | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱9.69 | ₱9.75 | ₱9.69 | 14K shares | ₱138K | -₱0.06 | -0.62% |
| Apr 24, 2026 | ₱9.75 | ₱9.75 | ₱9.51 | 7K shares | ₱69K | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱9.75 | ₱9.75 | ₱9.60 | 1K shares | ₱13K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱9.75 | ₱9.75 | ₱9.50 | 400 shares | ₱4K | +₱0.26 | +2.63% |
| Apr 21, 2026 | ₱9.50 | ₱9.60 | ₱9.50 | 3K shares | ₱25K | -₱0.10 | -1.04% |
| Apr 20, 2026 | ₱9.60 | ₱9.70 | ₱9.60 | 4K shares | ₱34K | -₱0.10 | -1.03% |
| Apr 17, 2026 | ₱9.70 | ₱9.74 | ₱9.70 | 3K shares | ₱24K | -₱0.05 | -0.51% |
| Apr 16, 2026 | ₱9.75 | ₱9.76 | ₱9.25 | 2K shares | ₱19K | +₱0.53 | +5.41% |
| Apr 15, 2026 | ₱9.25 | ₱9.79 | ₱9.12 | 4K shares | ₱34K | -₱0.57 | -6.19% |
| Apr 14, 2026 | ₱9.86 | ₱9.86 | ₱9.39 | 2K shares | ₱18K | +₱0.49 | +5.01% |
| Apr 13, 2026 | ₱9.39 | ₱9.45 | ₱9.32 | 34K shares | ₱318K | +₱0.07 | +0.75% |
| Apr 10, 2026 | ₱9.32 | ₱9.44 | ₱9.32 | 3K shares | ₱32K | -₱0.12 | -1.27% |
| Apr 08, 2026 | ₱9.44 | ₱9.45 | ₱9.35 | 3K shares | ₱32K | +₱0.04 | +0.43% |
| Apr 07, 2026 | ₱9.40 | ₱9.40 | ₱9.32 | 2K shares | ₱22K | +₱0.01 | +0.11% |
| Apr 06, 2026 | ₱9.39 | ₱9.41 | ₱9.05 | 200 shares | ₱2K | +₱0.35 | +3.76% |
| Apr 01, 2026 | ₱9.05 | ₱9.42 | ₱9.01 | 8K shares | ₱72K | -₱0.36 | -3.93% |
| Mar 31, 2026 | ₱9.42 | ₱9.42 | ₱9.00 | 12K shares | ₱110K | +₱0.44 | +4.67% |
| Mar 30, 2026 | ₱9.00 | ₱9.00 | ₱9.00 | 2K shares | ₱21K | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱9.00 | ₱9.00 | ₱8.60 | 5K shares | ₱46K | +₱0.42 | +4.65% |
| Mar 26, 2026 | ₱8.60 | ₱9.00 | ₱8.56 | 32K shares | ₱275K | -₱0.38 | -4.44% |
| Mar 25, 2026 | ₱9.00 | ₱9.09 | ₱9.00 | 2K shares | ₱15K | -₱0.09 | -0.99% |
| Mar 24, 2026 | ₱9.09 | ₱9.44 | ₱8.60 | 12K shares | ₱114K | +₱0.52 | +5.70% |
| Mar 23, 2026 | ₱8.60 | ₱8.60 | ₱8.60 | 6K shares | ₱47K | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱8.60 | ₱8.78 | ₱8.50 | 2K shares | ₱15K | +₱0.05 | +0.58% |
| Mar 18, 2026 | ₱8.55 | ₱8.55 | ₱8.50 | 5K shares | ₱45K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱8.55 | ₱8.70 | ₱8.55 | 23K shares | ₱200K | -₱0.15 | -1.72% |
| Mar 16, 2026 | ₱8.70 | ₱8.86 | ₱8.70 | 63K shares | ₱553K | -₱0.16 | -1.81% |
| Mar 13, 2026 | ₱8.86 | ₱8.97 | ₱8.86 | 15K shares | ₱137K | -₱0.10 | -1.12% |
| Mar 12, 2026 | ₱8.96 | ₱8.96 | ₱8.91 | 3K shares | ₱23K | +₱0.05 | +0.56% |
| Mar 11, 2026 | ₱8.91 | ₱9.45 | ₱8.80 | 33K shares | ₱296K | -₱0.51 | -5.71% |
| Mar 10, 2026 | ₱9.45 | ₱9.45 | ₱8.90 | 12K shares | ₱115K | +₱0.58 | +6.18% |
| Mar 09, 2026 | ₱8.90 | ₱9.45 | ₱8.90 | 14K shares | ₱123K | -₱0.52 | -5.82% |
| Mar 06, 2026 | ₱9.45 | ₱9.50 | ₱9.41 | 8K shares | ₱76K | +₱0.01 | +0.11% |
| Mar 05, 2026 | ₱9.44 | ₱9.44 | ₱9.40 | 7K shares | ₱62K | -₱0.01 | -0.11% |
| Mar 04, 2026 | ₱9.45 | ₱9.98 | ₱9.40 | 32K shares | ₱309K | -₱0.50 | -5.31% |
| Mar 03, 2026 | ₱9.98 | ₱10.00 | ₱9.80 | 2K shares | ₱20K | +₱0.02 | +0.20% |
| Mar 02, 2026 | ₱9.96 | ₱10.00 | ₱9.62 | 66K shares | ₱649K | -₱0.04 | -0.40% |
| Feb 27, 2026 | ₱10.00 | ₱10.20 | ₱9.98 | 3K shares | ₱25K | -₱0.20 | -1.96% |
| Feb 26, 2026 | ₱10.20 | ₱10.20 | ₱10.18 | 10K shares | ₱102K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱10.20 | ₱10.20 | ₱9.80 | 28K shares | ₱286K | +₱0.04 | +0.39% |
| Feb 24, 2026 | ₱10.16 | ₱10.32 | ₱10.16 | 15K shares | ₱156K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱10.16 | ₱10.32 | ₱9.80 | 214K shares | ₱2.13 Million | -₱0.16 | -1.55% |
| Feb 20, 2026 | ₱10.32 | ₱10.40 | ₱10.26 | 10K shares | ₱103K | +₱0.04 | +0.39% |
| Feb 19, 2026 | ₱10.28 | ₱10.40 | ₱10.00 | 8K shares | ₱84K | +₱0.29 | +2.80% |
| Feb 18, 2026 | ₱10.00 | ₱10.08 | ₱9.89 | 35K shares | ₱353K | -₱0.27 | -2.72% |
| Feb 16, 2026 | ₱10.28 | ₱10.66 | ₱9.89 | 10K shares | ₱96K | -₱0.37 | -3.56% |
| Feb 13, 2026 | ₱10.66 | ₱10.84 | ₱9.89 | 31K shares | ₱324K | -₱0.33 | -3.09% |
| Feb 12, 2026 | ₱11.00 | ₱11.00 | ₱10.80 | 39K shares | ₱423K | +₱0.20 | +1.85% |
| Feb 11, 2026 | ₱10.80 | ₱11.10 | ₱10.80 | 95K shares | ₱1.05 Million | -₱0.55 | -5.10% |
| Feb 10, 2026 | ₱11.38 | ₱11.40 | ₱11.38 | 10K shares | ₱117K | -₱0.02 | -0.18% |
| Feb 09, 2026 | ₱11.40 | ₱11.40 | ₱11.24 | 69K shares | ₱782K | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱11.40 | ₱11.40 | ₱11.40 | 4K shares | ₱46K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱11.40 | ₱11.40 | ₱11.30 | 13K shares | ₱147K | +₱0.10 | +0.88% |
| Feb 04, 2026 | ₱11.30 | ₱11.40 | ₱11.18 | 19K shares | ₱211K | +₱0.12 | +1.07% |
| Feb 03, 2026 | ₱11.18 | ₱11.20 | ₱11.18 | 13K shares | ₱145K | -₱0.02 | -0.18% |
| Feb 02, 2026 | ₱11.20 | ₱11.28 | ₱11.20 | 6K shares | ₱69K | -₱0.08 | -0.71% |
| Jan 30, 2026 | ₱11.28 | ₱11.28 | ₱11.18 | 4K shares | ₱47K | +₱0.10 | +0.89% |
| Jan 29, 2026 | ₱11.18 | ₱11.38 | ₱11.16 | 21K shares | ₱240K | +₱0.04 | +0.36% |
| Jan 28, 2026 | ₱11.14 | ₱11.14 | ₱10.98 | 28K shares | ₱308K | +₱0.16 | +1.46% |
| Jan 27, 2026 | ₱10.98 | ₱10.98 | ₱10.90 | 2K shares | ₱16K | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱10.98 | ₱11.00 | ₱10.90 | 11K shares | ₱122K | +₱0.04 | +0.37% |
| Jan 23, 2026 | ₱10.94 | ₱10.98 | ₱10.82 | 5K shares | ₱50K | -₱0.04 | -0.36% |
| Jan 22, 2026 | ₱10.98 | ₱11.00 | ₱10.82 | 40K shares | ₱438K | +₱0.08 | +0.73% |
| Jan 21, 2026 | ₱10.90 | ₱11.16 | ₱10.80 | 10K shares | ₱108K | +₱0.10 | +0.93% |
| Jan 20, 2026 | ₱10.80 | ₱10.86 | ₱10.78 | 16K shares | ₱167K | +₱0.02 | +0.19% |
| Jan 19, 2026 | ₱10.78 | ₱11.04 | ₱10.78 | 39K shares | ₱422K | -₱0.31 | -2.88% |
| Jan 16, 2026 | ₱11.10 | ₱11.10 | ₱11.02 | 9K shares | ₱96K | +₱0.08 | +0.73% |
| Jan 15, 2026 | ₱11.02 | ₱11.38 | ₱10.90 | 59K shares | ₱644K | -₱0.37 | -3.33% |
| Jan 14, 2026 | ₱11.40 | ₱11.50 | ₱11.10 | 61K shares | ₱687K | +₱0.31 | +2.70% |
| Jan 13, 2026 | ₱11.10 | ₱11.10 | ₱10.62 | 192K shares | ₱2.12 Million | +₱0.50 | +4.52% |
| Jan 12, 2026 | ₱10.62 | ₱11.00 | ₱10.62 | 12K shares | ₱128K | -₱0.35 | -3.28% |
| Jan 09, 2026 | ₱10.98 | ₱11.00 | ₱10.64 | 7K shares | ₱71K | +₱0.18 | +1.67% |
| Jan 08, 2026 | ₱10.80 | ₱11.00 | ₱10.70 | 9K shares | ₱97K | +₱0.10 | +0.93% |
| Jan 07, 2026 | ₱10.70 | ₱11.00 | ₱10.62 | 11K shares | ₱120K | -₱0.29 | -2.73% |
| Jan 06, 2026 | ₱11.00 | ₱11.00 | ₱10.76 | 4K shares | ₱44K | +₱0.25 | +2.23% |
| Jan 05, 2026 | ₱10.76 | ₱11.10 | ₱10.70 | 7K shares | ₱73K | +₱0.06 | +0.56% |
| Jan 02, 2026 | ₱10.70 | ₱10.70 | ₱10.50 | 27K shares | ₱283K | -₱0.10 | -0.93% |
| Dec 29, 2025 | ₱10.80 | ₱10.90 | ₱10.50 | 82K shares | ₱887K | +₱0.31 | +2.86% |
| Dec 26, 2025 | ₱10.50 | ₱10.60 | ₱10.50 | 4K shares | ₱38K | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱10.50 | ₱10.52 | ₱10.50 | 2K shares | ₱20K | -₱0.02 | -0.19% |
| Dec 22, 2025 | ₱10.52 | ₱10.70 | ₱10.52 | 4K shares | ₱43K | -₱0.18 | -1.68% |
| Dec 19, 2025 | ₱10.70 | ₱10.80 | ₱10.70 | 6K shares | ₱62K | -₱0.10 | -0.93% |
| Dec 18, 2025 | ₱10.80 | ₱10.80 | ₱10.64 | 6K shares | ₱59K | +₱0.16 | +1.50% |
| Dec 17, 2025 | ₱10.64 | ₱10.64 | ₱10.50 | 80K shares | ₱848K | +₱0.08 | +0.76% |
| Dec 16, 2025 | ₱10.56 | ₱10.56 | ₱10.56 | 3K shares | ₱31K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱10.56 | ₱10.56 | ₱10.48 | 3K shares | ₱33K | +₱0.06 | +0.57% |
| Dec 12, 2025 | ₱10.50 | ₱10.58 | ₱10.48 | 16K shares | ₱164K | +₱0.27 | +2.54% |
| Dec 11, 2025 | ₱10.24 | ₱10.48 | ₱10.24 | 49K shares | ₱500K | -₱0.23 | -2.29% |
| Dec 10, 2025 | ₱10.48 | ₱10.52 | ₱10.48 | 11K shares | ₱116K | +₱0.29 | +2.75% |
| Dec 09, 2025 | ₱10.20 | ₱10.60 | ₱10.14 | 18K shares | ₱190K | -₱0.38 | -3.77% |
| Dec 05, 2025 | ₱10.60 | ₱10.60 | ₱9.60 | 247K shares | ₱2.51 Million | +₱1.18 | +11.11% |
| Dec 04, 2025 | ₱9.54 | ₱9.55 | ₱9.50 | 5K shares | ₱48K | +₱0.04 | +0.42% |
| Dec 03, 2025 | ₱9.50 | ₱9.50 | ₱9.50 | 4K shares | ₱33K | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱9.50 | ₱9.65 | ₱9.45 | 12K shares | ₱111K | -₱0.10 | -1.04% |
| Dec 01, 2025 | ₱9.60 | ₱9.70 | ₱9.50 | 24K shares | ₱233K | +₱0.10 | +1.05% |
| Nov 28, 2025 | ₱9.50 | ₱9.55 | ₱9.45 | 12K shares | ₱114K | +₱0.05 | +0.53% |
| Nov 27, 2025 | ₱9.45 | ₱9.47 | ₱9.45 | 7K shares | ₱64K | -₱0.01 | -0.11% |
| Nov 26, 2025 | ₱9.46 | ₱9.90 | ₱9.40 | 47K shares | ₱446K | -₱0.42 | -4.44% |
| Nov 25, 2025 | ₱9.90 | ₱10.42 | ₱9.80 | 100K shares | ₱1.01 Million | -₱0.44 | -4.44% |
| Nov 24, 2025 | ₱10.36 | ₱10.76 | ₱9.45 | 176K shares | ₱1.72 Million | +₱1.00 | +9.63% |
| Nov 21, 2025 | ₱9.45 | ₱9.45 | ₱9.45 | 500 shares | ₱5K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱9.45 | ₱9.50 | ₱9.45 | 5K shares | ₱43K | -₱0.05 | -0.53% |
| Nov 19, 2025 | ₱9.50 | ₱9.50 | ₱9.45 | 63K shares | ₱598K | +₱0.05 | +0.53% |
| Nov 18, 2025 | ₱9.45 | ₱9.50 | ₱9.20 | 4K shares | ₱34K | -₱0.05 | -0.53% |
| Nov 17, 2025 | ₱9.50 | ₱9.50 | ₱9.20 | 15K shares | ₱143K | +₱0.31 | +3.26% |
| Nov 14, 2025 | ₱9.20 | ₱9.60 | ₱9.17 | 59K shares | ₱556K | -₱0.29 | -3.16% |
| Nov 13, 2025 | ₱9.50 | ₱9.58 | ₱9.00 | 90K shares | ₱852K | +₱0.53 | +5.56% |
| Nov 12, 2025 | ₱9.00 | ₱9.01 | ₱8.75 | 189K shares | ₱1.69 Million | +₱0.26 | +2.86% |
| Nov 11, 2025 | ₱8.75 | ₱8.79 | ₱8.73 | 4K shares | ₱37K | -₱0.04 | -0.46% |
| Nov 10, 2025 | ₱8.79 | ₱8.79 | ₱8.59 | 4K shares | ₱37K | +₱0.01 | +0.11% |
| Nov 07, 2025 | ₱8.78 | ₱8.78 | ₱8.55 | 9K shares | ₱77K | +₱0.22 | +2.45% |
| Nov 06, 2025 | ₱8.57 | ₱8.79 | ₱8.50 | 7K shares | ₱60K | -₱0.21 | -2.50% |
| Nov 05, 2025 | ₱8.79 | ₱8.80 | ₱8.79 | 1K shares | ₱10K | -₱0.01 | -0.11% |
| Nov 04, 2025 | ₱8.80 | ₱8.80 | ₱8.65 | 4K shares | ₱35K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱8.80 | ₱8.80 | ₱8.45 | 19K shares | ₱165K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱8.80 | ₱8.87 | ₱8.74 | 25K shares | ₱220K | +₱0.06 | +0.69% |
| Oct 29, 2025 | ₱8.74 | ₱8.78 | ₱8.66 | 26K shares | ₱226K | -₱0.03 | -0.34% |
| Oct 28, 2025 | ₱8.77 | ₱8.88 | ₱8.49 | 20K shares | ₱173K | +₱0.33 | +3.79% |
| Oct 27, 2025 | ₱8.45 | ₱8.49 | ₱8.35 | 41K shares | ₱346K | +₱0.17 | +2.05% |
| Oct 24, 2025 | ₱8.28 | ₱8.28 | ₱8.23 | 3K shares | ₱26K | +₱0.25 | +2.99% |
| Oct 23, 2025 | ₱8.04 | ₱8.10 | ₱8.04 | 5K shares | ₱40K | -₱0.06 | -0.74% |
| Oct 22, 2025 | ₱8.10 | ₱8.25 | ₱8.10 | 3K shares | ₱21K | -₱0.15 | -1.82% |
| Oct 21, 2025 | ₱8.25 | ₱8.30 | ₱8.25 | 500 shares | ₱4K | -₱0.05 | -0.60% |
| Oct 20, 2025 | ₱8.30 | ₱8.30 | ₱8.30 | 1K shares | ₱12K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱8.30 | ₱8.30 | ₱8.20 | 2K shares | ₱13K | -₱0.10 | -1.19% |
| Oct 16, 2025 | ₱8.40 | ₱8.40 | ₱8.03 | 900 shares | ₱8K | +₱0.39 | +4.61% |
| Oct 15, 2025 | ₱8.03 | ₱8.30 | ₱8.01 | 3K shares | ₱21K | -₱0.26 | -3.25% |
| Oct 14, 2025 | ₱8.30 | ₱8.30 | ₱8.30 | 5K shares | ₱42K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱8.30 | ₱8.30 | ₱8.02 | 3K shares | ₱24K | +₱0.29 | +3.49% |
| Oct 10, 2025 | ₱8.02 | ₱8.25 | ₱8.02 | 7K shares | ₱60K | -₱0.22 | -2.79% |
| Oct 09, 2025 | ₱8.25 | ₱8.30 | ₱8.10 | 1K shares | ₱11K | -₱0.05 | -0.60% |
| Oct 08, 2025 | ₱8.30 | ₱8.30 | ₱8.10 | 3K shares | ₱27K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱8.30 | ₱8.30 | ₱8.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱8.30 | ₱8.40 | ₱8.30 | 8K shares | ₱69K | -₱0.09 | -1.07% |
| Oct 03, 2025 | ₱8.39 | ₱8.40 | ₱8.39 | 3K shares | ₱25K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱8.39 | ₱8.40 | ₱8.00 | 900 shares | ₱8K | +₱0.41 | +4.88% |
| Oct 01, 2025 | ₱8.00 | ₱8.39 | ₱8.00 | 500 shares | ₱4K | -₱0.37 | -4.65% |
| Sep 30, 2025 | ₱8.39 | ₱8.40 | ₱8.39 | 400 shares | ₱3K | -₱0.01 | -0.12% |
| Sep 29, 2025 | ₱8.40 | ₱8.40 | ₱8.37 | 2K shares | ₱13K | +₱0.03 | +0.36% |
| Sep 26, 2025 | ₱8.37 | ₱8.37 | ₱8.37 | 5K shares | ₱40K | -₱0.02 | -0.24% |
| Sep 25, 2025 | ₱8.39 | ₱8.40 | ₱7.90 | 14K shares | ₱113K | +₱0.52 | +6.20% |
| Sep 24, 2025 | ₱7.90 | ₱8.38 | ₱7.90 | 2K shares | ₱12K | -₱0.27 | -3.42% |
| Sep 23, 2025 | ₱8.18 | ₱8.18 | ₱8.18 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱8.18 | ₱8.20 | ₱7.93 | 12K shares | ₱97K | +₱0.27 | +3.28% |
| Sep 19, 2025 | ₱7.92 | ₱8.20 | ₱7.91 | 11K shares | ₱89K | -₱0.27 | -3.41% |
| Sep 18, 2025 | ₱8.20 | ₱8.30 | ₱7.89 | 11K shares | ₱89K | +₱0.32 | +3.93% |
| Sep 17, 2025 | ₱7.89 | ₱8.35 | ₱7.89 | 2K shares | ₱19K | -₱0.43 | -5.51% |
| Sep 16, 2025 | ₱8.35 | ₱8.40 | ₱7.70 | 101K shares | ₱777K | -₱0.05 | -0.60% |
| Sep 15, 2025 | ₱8.40 | ₱8.45 | ₱8.09 | 2K shares | ₱20K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱8.40 | ₱8.40 | ₱8.40 | 32K shares | ₱266K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱8.40 | ₱8.40 | ₱8.06 | 28K shares | ₱224K | +₱0.35 | +4.22% |
| Sep 10, 2025 | ₱8.06 | ₱8.06 | ₱8.00 | 22K shares | ₱179K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱8.06 | ₱8.06 | ₱7.88 | 3K shares | ₱21K | +₱0.18 | +2.28% |
| Sep 08, 2025 | ₱7.88 | ₱8.00 | ₱7.85 | 9K shares | ₱70K | +₱0.03 | +0.38% |
| Sep 05, 2025 | ₱7.85 | ₱8.05 | ₱7.77 | 8K shares | ₱66K | +₱0.08 | +1.03% |
| Sep 04, 2025 | ₱7.77 | ₱8.08 | ₱7.77 | 2K shares | ₱16K | -₱0.30 | -3.84% |
| Sep 03, 2025 | ₱8.08 | ₱8.08 | ₱7.80 | 11K shares | ₱90K | +₱0.29 | +3.59% |
| Sep 02, 2025 | ₱7.80 | ₱7.81 | ₱7.80 | 23K shares | ₱181K | -₱0.01 | -0.13% |
| Sep 01, 2025 | ₱7.81 | ₱7.81 | ₱7.81 | 50K shares | ₱391K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱7.81 | ₱7.98 | ₱7.81 | 31K shares | ₱244K | -₱0.17 | -2.13% |
| Aug 28, 2025 | ₱7.98 | ₱7.98 | ₱7.85 | 8K shares | ₱66K | +₱0.13 | +1.66% |
| Aug 27, 2025 | ₱7.85 | ₱7.85 | ₱7.75 | 5K shares | ₱38K | +₱0.10 | +1.29% |
| Aug 26, 2025 | ₱7.75 | ₱7.88 | ₱7.70 | 83K shares | ₱638K | +₱0.05 | +0.65% |
This historical data puts the recent movement of the PMPC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where PMPC sits within its recent range.
Price & Volume Charts
Visual representation of PMPC historical performance for the selected period
Historical Price Chart
The chart displays PMPC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in PMPC price history for the selected period
Aug
2026
August 18, 2026
Highest Trading Volume
₱7.52
880K Shares (₱6.62M total value)
Most actively traded day with 880K shares (₱6.62M total value) at ₱7.52 per share, indicating peak investor activity
Aug
2026
August 07, 2026
Lowest Price
₱7.33
Lowest price of ₱7.33 recorded, marking the period's minimum valuation
Jul
2026
July 29, 2026
Biggest Daily Loss
₱7.50
(-10.50%)
Single-day loss of -10.50% with ₱0.79 price decrease, the largest percentage drop in this period, with 94K shares traded during the decline
Feb
2026
February 09, 2026
Highest Price
₱11.40
Peak price of ₱11.40 reached during this period, representing the stock's maximum value, with 69K shares traded
Dec
2025
December 05, 2025
Biggest Daily Gain
₱10.60
(+11.11%)
Single-day gain of 11.11% with ₱1.18 price increase, the largest percentage rise in this period, with 247K shares changing hands
Historical Insights
Statistical analysis of PMPC price movements for the selected period
Long-Term Trend (MA200)
Bearish
PMPC is trading 21.47% below the 200-day Moving Average (₱9.41). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
PMPC showed moderate volatility with a standard deviation of 2.5% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from August 25, 2025 to August 25, 2026, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, PMPC recorded 100 positive days, 103 negative days, and 41 unchanged days, resulting in a win rate of 41.0% for the period.
Average Daily Change
+0.01%
The stock demonstrated an average daily change of +0.01%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱4.07
The trading range spread for PMPC was ₱4.07, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to PMPC by sector and industry.
Historical Price Data FAQs
Common questions about PMPC stock price history page
What is the PMPC stock price history page?
The PMPC stock price history page provides comprehensive historical trading data for Panasonic Manufacturing Philippines Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PMPC's 52-week trading range?
PMPC has traded between ₱7.33 and ₱11.40 over the past 52 weeks for Panasonic Manufacturing Philippines Corporation, representing a price range of 55.5%. Currently trading at ₱7.39, the stock is 0.8% above its 52-week low and 35.2% below its 52-week high.
How has PMPC performed year-to-date (YTD)?
Year-to-date in 2026, PMPC has declined 30.9% from ₱10.70 to ₱7.39 for Panasonic Manufacturing Philippines Corporation. The stock reached a YTD high of ₱11.40 and a low of ₱7.33.
What is PMPC's 50-day moving average (MA50)?
The 50-day moving average for Panasonic Manufacturing Philippines Corporation (PMPC) is ₱8.17. The stock is currently trading below this level at ₱7.39, which is 9.5% below the 50-day MA.
What is PMPC's 200-day moving average (MA200)?
The 200-day moving average for Panasonic Manufacturing Philippines Corporation (PMPC) is ₱9.41. The stock is currently trading below this key long-term indicator at ₱7.39, which is 21.5% below the 200-day MA.