PMPC Stock Price History - Panasonic Manufacturing Philippines Corporation
Best Day
₱9.50
November 20, 2025
Worst Day
₱4.98
December 09, 2024
Average Volume
29K
Daily Average
Most Traded
477K
May 26, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱9.50 | ₱9.50 | ₱9.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| 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% |
| Aug 22, 2025 | ₱7.70 | ₱7.88 | ₱7.66 | 10K shares | ₱79K | -₱0.18 | -2.28% |
| Aug 20, 2025 | ₱7.88 | ₱7.90 | ₱7.66 | 31K shares | ₱239K | -₱0.02 | -0.25% |
| Aug 19, 2025 | ₱7.90 | ₱8.00 | ₱7.64 | 30K shares | ₱228K | -₱0.10 | -1.25% |
| Aug 18, 2025 | ₱8.00 | ₱8.00 | ₱7.62 | 8K shares | ₱62K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱8.00 | ₱8.10 | ₱7.58 | 28K shares | ₱219K | -₱0.10 | -1.23% |
| Aug 14, 2025 | ₱8.10 | ₱8.30 | ₱7.69 | 144K shares | ₱1.16 Million | +₱0.37 | +4.52% |
| Aug 13, 2025 | ₱7.75 | ₱7.75 | ₱7.45 | 33K shares | ₱243K | +₱0.31 | +4.03% |
| Aug 12, 2025 | ₱7.45 | ₱7.45 | ₱7.40 | 3K shares | ₱19K | +₱0.05 | +0.68% |
| Aug 11, 2025 | ₱7.40 | ₱7.45 | ₱7.40 | 2K shares | ₱15K | -₱0.05 | -0.67% |
| Aug 08, 2025 | ₱7.45 | ₱7.49 | ₱7.40 | 31K shares | ₱235K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱7.45 | ₱7.45 | ₱7.44 | 4K shares | ₱28K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱7.45 | ₱7.45 | ₱7.40 | 3K shares | ₱20K | +₱0.05 | +0.68% |
| Aug 05, 2025 | ₱7.40 | ₱7.49 | ₱7.33 | 8K shares | ₱58K | -₱0.09 | -1.20% |
| Aug 04, 2025 | ₱7.49 | ₱7.49 | ₱7.49 | 5K shares | ₱34K | +₱0.04 | +0.54% |
| Aug 01, 2025 | ₱7.45 | ₱7.49 | ₱7.40 | 5K shares | ₱37K | +₱0.05 | +0.68% |
| Jul 31, 2025 | ₱7.40 | ₱7.48 | ₱7.40 | 2K shares | ₱14K | -₱0.08 | -1.07% |
| Jul 30, 2025 | ₱7.48 | ₱7.49 | ₱7.36 | 4K shares | ₱30K | -₱0.01 | -0.13% |
| Jul 29, 2025 | ₱7.49 | ₱7.54 | ₱7.37 | 5K shares | ₱35K | -₱0.05 | -0.66% |
| Jul 28, 2025 | ₱7.54 | ₱7.54 | ₱7.37 | 5K shares | ₱35K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱7.54 | ₱7.56 | ₱7.42 | 3K shares | ₱23K | -₱0.02 | -0.26% |
| Jul 24, 2025 | ₱7.56 | ₱7.58 | ₱7.56 | 1K shares | ₱10K | -₱0.02 | -0.26% |
| Jul 23, 2025 | ₱7.58 | ₱7.58 | ₱7.32 | 22K shares | ₱162K | +₱0.24 | +3.13% |
| Jul 22, 2025 | ₱7.35 | ₱7.37 | ₱7.24 | 12K shares | ₱84K | -₱0.07 | -0.94% |
| Jul 21, 2025 | ₱7.42 | ₱7.60 | ₱7.24 | 23K shares | ₱165K | -₱0.18 | -2.37% |
| Jul 18, 2025 | ₱7.60 | ₱7.64 | ₱7.24 | 4K shares | ₱30K | +₱0.39 | +5.12% |
| Jul 17, 2025 | ₱7.23 | ₱7.75 | ₱7.21 | 10K shares | ₱70K | +₱0.02 | +0.28% |
| Jul 16, 2025 | ₱7.21 | ₱7.74 | ₱7.21 | 37K shares | ₱278K | -₱0.48 | -6.61% |
| Jul 15, 2025 | ₱7.72 | ₱7.75 | ₱7.51 | 21K shares | ₱163K | -₱0.03 | -0.39% |
| Jul 14, 2025 | ₱7.75 | ₱7.76 | ₱7.48 | 112K shares | ₱855K | +₱0.57 | +7.34% |
| Jul 11, 2025 | ₱7.22 | ₱7.74 | ₱7.20 | 36K shares | ₱270K | -₱0.48 | -6.60% |
| Jul 10, 2025 | ₱7.73 | ₱7.73 | ₱7.27 | 29K shares | ₱218K | +₱0.38 | +4.88% |
| Jul 09, 2025 | ₱7.37 | ₱7.59 | ₱6.94 | 138K shares | ₱973K | -₱0.13 | -1.73% |
| Jul 08, 2025 | ₱7.50 | ₱7.70 | ₱7.43 | 7K shares | ₱54K | +₱0.07 | +0.94% |
| Jul 07, 2025 | ₱7.43 | ₱7.50 | ₱6.89 | 29K shares | ₱199K | +₱0.03 | +0.41% |
| Jul 04, 2025 | ₱7.40 | ₱7.49 | ₱7.31 | 15K shares | ₱114K | -₱0.06 | -0.80% |
| Jul 03, 2025 | ₱7.46 | ₱7.61 | ₱7.33 | 41K shares | ₱309K | -₱0.01 | -0.13% |
| Jul 02, 2025 | ₱7.47 | ₱8.98 | ₱7.35 | 208K shares | ₱1.60 Million | -₱1.13 | -15.11% |
| Jul 01, 2025 | ₱8.80 | ₱8.80 | ₱8.45 | 10K shares | ₱91K | +₱0.10 | +1.15% |
| Jun 30, 2025 | ₱8.70 | ₱8.95 | ₱8.70 | 6K shares | ₱54K | -₱0.20 | -2.25% |
| Jun 27, 2025 | ₱8.90 | ₱8.95 | ₱8.26 | 182K shares | ₱1.58 Million | +₱0.59 | +6.59% |
| Jun 26, 2025 | ₱8.35 | ₱8.35 | ₱7.70 | 284K shares | ₱2.26 Million | +₱0.76 | +9.15% |
| Jun 25, 2025 | ₱7.65 | ₱7.66 | ₱7.65 | 13K shares | ₱96K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱7.65 | ₱7.65 | ₱7.11 | 114K shares | ₱858K | +₱0.58 | +7.59% |
| Jun 23, 2025 | ₱7.11 | ₱7.55 | ₱7.10 | 400K shares | ₱2.93 Million | -₱0.37 | -5.20% |
| Jun 20, 2025 | ₱7.50 | ₱7.50 | ₱7.00 | 97K shares | ₱716K | +₱0.54 | +7.14% |
| Jun 19, 2025 | ₱7.00 | ₱7.30 | ₱7.00 | 128K shares | ₱920K | -₱0.16 | -2.23% |
| Jun 18, 2025 | ₱7.16 | ₱7.16 | ₱6.90 | 149K shares | ₱1.06 Million | +₱0.11 | +1.56% |
| Jun 17, 2025 | ₱7.05 | ₱7.05 | ₱6.70 | 32K shares | ₱222K | +₱0.37 | +5.22% |
| Jun 16, 2025 | ₱6.70 | ₱7.08 | ₱6.70 | 14K shares | ₱93K | -₱0.11 | -1.62% |
| Jun 13, 2025 | ₱6.81 | ₱6.99 | ₱6.67 | 5K shares | ₱32K | +₱0.14 | +2.10% |
| Jun 11, 2025 | ₱6.67 | ₱7.06 | ₱6.60 | 55K shares | ₱380K | +₱0.06 | +0.91% |
| Jun 10, 2025 | ₱6.61 | ₱7.20 | ₱6.59 | 12K shares | ₱78K | -₱0.54 | -8.19% |
| Jun 09, 2025 | ₱7.20 | ₱7.25 | ₱6.50 | 253K shares | ₱1.81 Million | +₱0.54 | +7.46% |
| Jun 05, 2025 | ₱6.70 | ₱6.70 | ₱6.70 | 99K shares | ₱646K | -₱0.58 | -8.72% |
| Jun 04, 2025 | ₱7.34 | ₱7.34 | ₱7.28 | 242K shares | ₱1.76 Million | +₱0.04 | +0.55% |
| Jun 03, 2025 | ₱7.30 | ₱7.35 | ₱7.25 | 355K shares | ₱2.59 Million | +₱0.05 | +0.69% |
| Jun 02, 2025 | ₱7.25 | ₱7.39 | ₱7.20 | 171K shares | ₱1.25 Million | -₱0.11 | -1.49% |
| May 30, 2025 | ₱7.36 | ₱7.37 | ₱7.15 | 93K shares | ₱680K | +₱0.22 | +2.94% |
| May 29, 2025 | ₱7.15 | ₱7.30 | ₱7.10 | 156K shares | ₱1.13 Million | -₱0.05 | -0.69% |
| May 28, 2025 | ₱7.20 | ₱7.25 | ₱7.10 | 149K shares | ₱1.07 Million | +₱0.05 | +0.70% |
| May 27, 2025 | ₱7.15 | ₱7.38 | ₱7.10 | 84K shares | ₱609K | -₱0.20 | -2.85% |
| May 26, 2025 | ₱7.36 | ₱7.36 | ₱7.11 | 477K shares | ₱3.46 Million | +₱0.38 | +5.14% |
| May 23, 2025 | ₱7.00 | ₱7.15 | ₱6.13 | 451K shares | ₱2.98 Million | +₱0.98 | +14.01% |
| May 22, 2025 | ₱6.14 | ₱6.14 | ₱5.80 | 8K shares | ₱44K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱6.14 | ₱6.14 | ₱5.75 | 2K shares | ₱10K | +₱0.02 | +0.33% |
| May 20, 2025 | ₱6.12 | ₱6.14 | ₱5.93 | 4K shares | ₱21K | -₱0.02 | -0.33% |
| May 19, 2025 | ₱6.14 | ₱6.18 | ₱6.08 | 16K shares | ₱98K | -₱0.04 | -0.65% |
| May 16, 2025 | ₱6.18 | ₱6.18 | ₱6.18 | 1K shares | ₱6K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱6.18 | ₱6.18 | ₱5.93 | 35K shares | ₱212K | +₱0.27 | +4.39% |
| May 14, 2025 | ₱5.92 | ₱5.92 | ₱5.85 | 17K shares | ₱101K | +₱0.02 | +0.34% |
| May 13, 2025 | ₱5.90 | ₱5.90 | ₱5.80 | 76K shares | ₱448K | +₱0.10 | +1.72% |
| May 09, 2025 | ₱5.80 | ₱5.80 | ₱5.61 | 86K shares | ₱494K | +₱0.01 | +0.17% |
| May 08, 2025 | ₱5.79 | ₱5.79 | ₱5.61 | 2K shares | ₱12K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱5.79 | ₱5.79 | ₱5.56 | 6K shares | ₱37K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱5.79 | ₱5.79 | ₱5.50 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱5.79 | ₱5.79 | ₱5.77 | 2K shares | ₱11K | +₱0.02 | +0.35% |
| May 02, 2025 | ₱5.77 | ₱5.78 | ₱5.76 | 2K shares | ₱13K | -₱0.01 | -0.17% |
| Apr 30, 2025 | ₱5.78 | ₱5.78 | ₱5.46 | 6K shares | ₱31K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱5.78 | ₱5.79 | ₱5.77 | 101K shares | ₱584K | +₱0.01 | +0.17% |
| Apr 28, 2025 | ₱5.77 | ₱5.79 | ₱5.45 | 5K shares | ₱28K | -₱0.02 | -0.35% |
| Apr 25, 2025 | ₱5.79 | ₱5.79 | ₱5.60 | 2K shares | ₱10K | +₱0.11 | +1.94% |
| Apr 24, 2025 | ₱5.68 | ₱5.76 | ₱5.68 | 2K shares | ₱13K | -₱0.08 | -1.39% |
| Apr 23, 2025 | ₱5.76 | ₱5.78 | ₱5.37 | 300 shares | ₱2K | +₱0.42 | +7.26% |
| Apr 22, 2025 | ₱5.37 | ₱5.77 | ₱5.32 | 200 shares | ₱1K | -₱0.37 | -6.93% |
| Apr 21, 2025 | ₱5.77 | ₱5.79 | ₱5.41 | 700 shares | ₱4K | -₱0.02 | -0.35% |
| Apr 16, 2025 | ₱5.79 | ₱5.79 | ₱5.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱5.79 | ₱5.79 | ₱5.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱5.79 | ₱5.80 | ₱5.79 | 9K shares | ₱50K | -₱0.01 | -0.17% |
| Apr 11, 2025 | ₱5.80 | ₱5.80 | ₱5.70 | 3K shares | ₱18K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱5.80 | ₱5.80 | ₱5.59 | 4K shares | ₱24K | +₱0.12 | +2.11% |
| Apr 08, 2025 | ₱5.68 | ₱5.68 | ₱5.08 | 3K shares | ₱14K | +₱0.09 | +1.61% |
| Apr 07, 2025 | ₱5.59 | ₱5.66 | ₱5.40 | 4K shares | ₱20K | +₱0.18 | +3.14% |
| Apr 04, 2025 | ₱5.42 | ₱5.60 | ₱5.42 | 7K shares | ₱36K | +₱0.02 | +0.37% |
| Apr 03, 2025 | ₱5.40 | ₱5.59 | ₱5.40 | 24K shares | ₱128K | -₱0.19 | -3.57% |
| Apr 02, 2025 | ₱5.60 | ₱5.60 | ₱5.55 | 51K shares | ₱282K | +₱0.05 | +0.90% |
| Mar 31, 2025 | ₱5.55 | ₱5.57 | ₱5.45 | 8K shares | ₱44K | -₱0.02 | -0.36% |
| Mar 28, 2025 | ₱5.57 | ₱5.57 | ₱5.46 | 18K shares | ₱101K | +₱0.10 | +1.83% |
| Mar 27, 2025 | ₱5.47 | ₱5.48 | ₱5.30 | 11K shares | ₱56K | -₱0.01 | -0.18% |
| Mar 26, 2025 | ₱5.48 | ₱5.48 | ₱5.32 | 9K shares | ₱50K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱5.48 | ₱5.48 | ₱5.48 | 100 shares | ₱548 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱5.48 | ₱5.48 | ₱5.11 | 11K shares | ₱58K | +₱0.10 | +1.86% |
| Mar 21, 2025 | ₱5.38 | ₱5.38 | ₱5.20 | 9K shares | ₱44K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱5.38 | ₱5.38 | ₱5.27 | 700 shares | ₱4K | +₱0.11 | +2.09% |
| Mar 19, 2025 | ₱5.27 | ₱5.27 | ₱5.26 | 22K shares | ₱117K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱5.27 | ₱5.27 | ₱5.20 | 100 shares | ₱527 | +₱0.07 | +1.35% |
| Mar 17, 2025 | ₱5.20 | ₱5.27 | ₱5.20 | 10K shares | ₱51K | -₱0.01 | -0.19% |
| Mar 14, 2025 | ₱5.21 | ₱5.27 | ₱5.21 | 6K shares | ₱31K | -₱0.05 | -0.95% |
| Mar 13, 2025 | ₱5.26 | ₱5.27 | ₱5.18 | 1K shares | ₱7K | -₱0.01 | -0.19% |
| Mar 12, 2025 | ₱5.27 | ₱5.33 | ₱5.27 | 200 shares | ₱1K | -₱0.06 | -1.13% |
| Mar 11, 2025 | ₱5.33 | ₱5.33 | ₱5.00 | 26K shares | ₱135K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱5.33 | ₱5.33 | ₱5.33 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱5.33 | ₱5.33 | ₱5.20 | 4K shares | ₱22K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱5.33 | ₱5.33 | ₱5.25 | 2K shares | ₱9K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱5.33 | ₱5.35 | ₱5.18 | 4K shares | ₱18K | -₱0.02 | -0.37% |
| Mar 04, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱5.35 | ₱5.39 | ₱5.35 | 400 shares | ₱2K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱5.35 | ₱5.35 | ₱5.18 | 500 shares | ₱3K | -₱0.03 | -0.56% |
| Feb 27, 2025 | ₱5.38 | ₱5.38 | ₱5.21 | 20K shares | ₱105K | +₱0.18 | +3.26% |
| Feb 26, 2025 | ₱5.21 | ₱5.21 | ₱5.18 | 6K shares | ₱32K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱5.21 | ₱5.21 | ₱5.19 | 4K shares | ₱21K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱5.21 | ₱5.21 | ₱5.20 | 32K shares | ₱166K | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱5.21 | ₱5.21 | ₱5.20 | 31K shares | ₱163K | +₱0.01 | +0.19% |
| Feb 20, 2025 | ₱5.20 | ₱5.21 | ₱5.18 | 6K shares | ₱32K | +₱0.02 | +0.39% |
| Feb 19, 2025 | ₱5.18 | ₱5.21 | ₱5.18 | 50K shares | ₱258K | -₱0.03 | -0.58% |
| Feb 18, 2025 | ₱5.21 | ₱5.33 | ₱5.21 | 21K shares | ₱107K | -₱0.12 | -2.25% |
| Feb 17, 2025 | ₱5.33 | ₱5.39 | ₱5.20 | 36K shares | ₱189K | -₱0.06 | -1.11% |
| Feb 14, 2025 | ₱5.39 | ₱5.39 | ₱5.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱5.39 | ₱5.39 | ₱5.21 | 1K shares | ₱6K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱5.39 | ₱5.49 | ₱5.39 | 500 shares | ₱3K | -₱0.10 | -1.82% |
| Feb 11, 2025 | ₱5.49 | ₱5.49 | ₱5.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱5.49 | ₱5.49 | ₱5.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱5.49 | ₱5.49 | ₱5.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱5.49 | ₱5.49 | ₱5.40 | 5K shares | ₱24K | +₱0.01 | +0.18% |
| Feb 05, 2025 | ₱5.48 | ₱5.48 | ₱5.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱5.48 | ₱5.50 | ₱5.48 | 4K shares | ₱21K | -₱0.02 | -0.36% |
| Feb 03, 2025 | ₱5.50 | ₱5.50 | ₱5.49 | 1K shares | ₱7K | +₱0.01 | +0.18% |
| Jan 31, 2025 | ₱5.49 | ₱5.49 | ₱5.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱5.49 | ₱5.49 | ₱5.45 | 5K shares | ₱26K | +₱0.01 | +0.18% |
| Jan 28, 2025 | ₱5.48 | ₱5.48 | ₱5.44 | 1K shares | ₱6K | +₱0.04 | +0.74% |
| Jan 27, 2025 | ₱5.44 | ₱5.46 | ₱5.12 | 3K shares | ₱13K | -₱0.02 | -0.37% |
| Jan 24, 2025 | ₱5.46 | ₱5.46 | ₱5.12 | 700 shares | ₱4K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱5.46 | ₱5.46 | ₱5.23 | 100 shares | ₱546 | +₱0.24 | +4.40% |
| Jan 22, 2025 | ₱5.23 | ₱5.47 | ₱5.23 | 2K shares | ₱10K | +₱0.02 | +0.38% |
| Jan 21, 2025 | ₱5.21 | ₱5.46 | ₱5.21 | 200 shares | ₱1K | -₱0.24 | -4.58% |
| Jan 20, 2025 | ₱5.46 | ₱5.47 | ₱5.18 | 1K shares | ₱6K | -₱0.01 | -0.18% |
| Jan 17, 2025 | ₱5.47 | ₱5.47 | ₱5.46 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱5.47 | ₱5.47 | ₱5.47 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱5.47 | ₱5.47 | ₱5.21 | 8K shares | ₱40K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱5.47 | ₱5.47 | ₱5.18 | 24K shares | ₱129K | +₱0.02 | +0.37% |
| Jan 13, 2025 | ₱5.45 | ₱5.45 | ₱5.44 | 2K shares | ₱12K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱5.45 | ₱5.45 | ₱5.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱5.45 | ₱5.45 | ₱5.44 | 1K shares | ₱6K | -₱0.02 | -0.37% |
| Jan 08, 2025 | ₱5.47 | ₱5.47 | ₱5.45 | 100 shares | ₱547 | +₱0.02 | +0.37% |
| Jan 07, 2025 | ₱5.45 | ₱5.47 | ₱5.30 | 3K shares | ₱18K | -₱0.02 | -0.37% |
| Jan 06, 2025 | ₱5.47 | ₱5.47 | ₱5.47 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱5.47 | ₱5.47 | ₱5.46 | 100 shares | ₱547 | +₱0.01 | +0.18% |
| Jan 02, 2025 | ₱5.46 | ₱5.48 | ₱5.46 | 300 shares | ₱2K | -₱0.02 | -0.36% |
| Dec 27, 2024 | ₱5.48 | ₱5.48 | ₱5.39 | 1K shares | ₱6K | +₱0.09 | +1.67% |
| Dec 26, 2024 | ₱5.39 | ₱5.39 | ₱5.32 | 3K shares | ₱14K | +₱0.02 | +0.37% |
| Dec 23, 2024 | ₱5.37 | ₱5.37 | ₱5.37 | 500 shares | ₱3K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱5.37 | ₱5.44 | ₱5.03 | 200 shares | ₱1K | -₱0.07 | -1.29% |
| Dec 19, 2024 | ₱5.44 | ₱5.44 | ₱5.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱5.44 | ₱5.44 | ₱5.18 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱5.44 | ₱5.44 | ₱5.44 | 2K shares | ₱11K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱5.44 | ₱5.45 | ₱5.44 | 1K shares | ₱7K | -₱0.01 | -0.18% |
| Dec 13, 2024 | ₱5.45 | ₱5.45 | ₱5.30 | 2K shares | ₱13K | +₱0.01 | +0.18% |
| Dec 12, 2024 | ₱5.44 | ₱5.48 | ₱5.44 | 300 shares | ₱2K | +₱0.48 | +8.80% |
| Dec 11, 2024 | ₱5.00 | ₱5.68 | ₱4.88 | 7K shares | ₱34K | -₱0.60 | -11.97% |
| Dec 10, 2024 | ₱5.68 | ₱5.68 | ₱4.98 | 5K shares | ₱27K | +₱0.80 | +14.06% |
| Dec 09, 2024 | ₱4.98 | ₱5.25 | ₱4.98 | 100 shares | ₱498 | -₱0.26 | -5.14% |
| Dec 06, 2024 | ₱5.25 | ₱5.25 | ₱5.24 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱5.25 | ₱5.25 | ₱5.24 | 100 shares | ₱525 | +₱0.01 | +0.19% |
| Dec 04, 2024 | ₱5.24 | ₱5.25 | ₱5.24 | 100 shares | ₱524 | -₱0.01 | -0.19% |
| Dec 03, 2024 | ₱5.25 | ₱5.25 | ₱5.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱5.25 | ₱5.25 | ₱5.25 | 400 shares | ₱2K | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱5.25 | ₱5.25 | ₱5.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱5.25 | ₱5.25 | ₱5.25 | 100 shares | ₱525 | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱5.25 | ₱5.25 | ₱5.24 | 200 shares | ₱1K | +₱0.01 | +0.19% |
| Nov 26, 2024 | ₱5.24 | ₱5.26 | ₱5.24 | 100 shares | ₱524 | -₱0.02 | -0.38% |
| Nov 25, 2024 | ₱5.26 | ₱5.26 | ₱5.12 | 3K shares | ₱16K | +₱0.02 | +0.38% |
| Nov 22, 2024 | ₱5.24 | ₱5.25 | ₱5.24 | 100 shares | ₱524 | -₱0.01 | -0.19% |
| Nov 21, 2024 | ₱5.25 | ₱5.25 | ₱5.24 | 200 shares | ₱1K | +₱0.01 | +0.19% |
| Nov 20, 2024 | ₱5.24 | ₱5.25 | ₱5.24 | 600 shares | ₱3K | -₱0.02 | -0.38% |
Advanced Filters
Narrow down the PMPC 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.
Price & Volume Charts
Visual representation of PMPC historical performance
The price chart displays PMPC closing prices along with daily high and low ranges, helping identify price trends and support levels. 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
Nov
2025
November 20, 2025
Highest Price
₱9.50
Peak price of ₱9.50 reached during this period, representing the stock's maximum value, with 0 shares traded
Jul
2025
July 02, 2025
Biggest Daily Loss
₱7.47
(-15.11%)
Single-day loss of -15.11% with ₱1.13 price decrease, the largest percentage drop in this period, with 208K shares traded during the decline
May
2025
May 26, 2025
Highest Trading Volume
₱7.36
477K Shares (₱3.51M total value)
Most actively traded day with 477K shares (₱3.51M total value) at ₱7.36 per share, indicating peak investor activity
Dec
2024
December 10, 2024
Biggest Daily Gain
₱5.68
(+14.06%)
Single-day gain of 14.06% with ₱0.80 price increase, the largest percentage rise in this period, with 5K shares changing hands
Dec
2024
December 09, 2024
Lowest Price
₱4.98
Lowest price of ₱4.98 recorded, marking the period's minimum valuation, with a -5.14% decline on that day
Historical Insights
Statistical analysis of PMPC price movements
Price Volatility
High
PMPC showed high volatility with a standard deviation of 3.06% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, PMPC recorded 93 positive days, 89 negative days, and 63 unchanged days, resulting in a win rate of 38.0% for the period.
Average Daily Change
+0.29%
The stock demonstrated an average daily change of +0.29%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱4.52
The trading range spread for PMPC was ₱4.52, 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 company group
Historical Price Data FAQs
Common questions about PMPC stock price history
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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for PMPC historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in PMPC insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for PMPC?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for PMPC historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for PMPC?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
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