Panasonic Manufacturing Philippines Corporation (PSE:PMPC)
Philippines
· Delayed Price · Currency is PHP 9.96
-0.04 (-0.40%)
At close: Mar 2, 2026
PSE:PMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 10.00 | 10.00 | 9.62 | 9.96 | 9.96 | -0.40% | 65,800 |
| Feb 27, 2026 | 10.16 | 10.16 | 9.98 | 10.00 | 10.00 | -1.96% | 2,500 |
| Feb 26, 2026 | 10.20 | 10.20 | 10.18 | 10.20 | 10.20 | - | 10,000 |
| Feb 25, 2026 | 10.16 | 10.20 | 9.80 | 10.20 | 10.20 | 0.39% | 28,200 |
| Feb 24, 2026 | 10.32 | 10.32 | 10.16 | 10.16 | 10.16 | - | 15,300 |
| Feb 23, 2026 | 10.32 | 10.32 | 9.70 | 10.16 | 10.16 | -1.55% | 213,500 |
| Feb 20, 2026 | 10.26 | 10.40 | 10.26 | 10.32 | 10.32 | 0.39% | 10,000 |
| Feb 19, 2026 | 10.00 | 10.40 | 10.00 | 10.28 | 10.28 | 2.80% | 8,300 |
| Feb 18, 2026 | 10.08 | 10.08 | 9.89 | 10.00 | 10.00 | -2.72% | 35,300 |
| Feb 16, 2026 | 9.89 | 10.62 | 9.89 | 10.28 | 10.28 | -3.56% | 9,500 |
| Feb 13, 2026 | 10.84 | 10.84 | 9.89 | 10.66 | 10.66 | -3.09% | 30,800 |
| Feb 12, 2026 | 10.82 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | 39,000 |
| Feb 11, 2026 | 11.24 | 11.24 | 10.80 | 10.80 | 10.80 | -5.10% | 95,300 |
| Feb 10, 2026 | 11.40 | 11.40 | 11.38 | 11.38 | 11.38 | -0.18% | 10,300 |
| Feb 9, 2026 | 11.40 | 11.40 | 11.24 | 11.40 | 11.40 | - | 68,600 |
| Feb 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 4,000 |
| Feb 5, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 12,900 |
| Feb 4, 2026 | 11.20 | 11.40 | 11.18 | 11.30 | 11.30 | 1.07% | 18,700 |
| Feb 3, 2026 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | -0.18% | 13,000 |
| Feb 2, 2026 | 11.28 | 11.28 | 11.20 | 11.20 | 11.20 | -0.71% | 6,100 |
| Jan 30, 2026 | 11.28 | 11.28 | 11.20 | 11.28 | 11.28 | 0.89% | 4,200 |
| Jan 29, 2026 | 11.28 | 11.38 | 11.16 | 11.18 | 11.18 | 0.36% | 21,400 |
| Jan 28, 2026 | 10.98 | 11.14 | 10.98 | 11.14 | 11.14 | 1.46% | 27,900 |
| Jan 27, 2026 | 10.98 | 10.98 | 10.90 | 10.98 | 10.98 | - | 1,500 |
| Jan 26, 2026 | 10.98 | 11.00 | 10.90 | 10.98 | 10.98 | 0.37% | 11,100 |
| Jan 23, 2026 | 10.98 | 10.98 | 10.82 | 10.94 | 10.94 | -0.36% | 4,600 |
| Jan 22, 2026 | 10.90 | 11.00 | 10.82 | 10.98 | 10.98 | 0.73% | 40,400 |
| Jan 21, 2026 | 11.00 | 11.16 | 10.80 | 10.90 | 10.90 | 0.93% | 9,900 |
| Jan 20, 2026 | 10.78 | 10.86 | 10.78 | 10.80 | 10.80 | 0.19% | 15,500 |
| Jan 19, 2026 | 11.04 | 11.04 | 10.78 | 10.78 | 10.78 | -2.88% | 38,900 |
| Jan 16, 2026 | 11.04 | 11.10 | 11.04 | 11.10 | 11.10 | 0.73% | 8,700 |
| Jan 15, 2026 | 11.38 | 11.38 | 10.90 | 11.02 | 11.02 | -3.33% | 58,500 |
| Jan 14, 2026 | 11.10 | 11.50 | 11.10 | 11.40 | 11.40 | 2.70% | 60,500 |
| Jan 13, 2026 | 10.62 | 11.10 | 10.62 | 11.10 | 11.10 | 4.52% | 192,100 |
| Jan 12, 2026 | 10.94 | 11.00 | 10.62 | 10.62 | 10.62 | -3.28% | 11,800 |
| Jan 9, 2026 | 10.64 | 11.00 | 10.64 | 10.98 | 10.98 | 1.67% | 6,600 |
| Jan 8, 2026 | 11.00 | 11.00 | 10.78 | 10.80 | 10.80 | 0.93% | 8,900 |
| Jan 7, 2026 | 11.00 | 11.00 | 10.62 | 10.70 | 10.70 | -2.73% | 11,000 |
| Jan 6, 2026 | 10.76 | 11.00 | 10.76 | 11.00 | 11.00 | 2.23% | 4,000 |
| Jan 5, 2026 | 10.70 | 11.10 | 10.70 | 10.76 | 10.76 | 0.56% | 6,700 |
| Jan 2, 2026 | 10.70 | 10.70 | 10.48 | 10.70 | 10.70 | -0.93% | 26,600 |
| Dec 29, 2025 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 2.86% | 81,700 |
| Dec 26, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | 3,600 |
| Dec 23, 2025 | 10.52 | 10.52 | 10.50 | 10.50 | 10.50 | -0.19% | 1,900 |
| Dec 22, 2025 | 10.70 | 10.70 | 10.52 | 10.52 | 10.52 | -1.68% | 4,100 |
| Dec 19, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 5,800 |
| Dec 18, 2025 | 10.64 | 10.80 | 10.64 | 10.80 | 10.80 | 1.50% | 5,500 |
| Dec 17, 2025 | 10.50 | 10.64 | 10.50 | 10.64 | 10.64 | 0.76% | 80,000 |
| Dec 16, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 2,900 |
| Dec 15, 2025 | 10.50 | 10.56 | 10.48 | 10.56 | 10.56 | 0.57% | 3,100 |
| Dec 12, 2025 | 10.48 | 10.58 | 10.48 | 10.50 | 10.50 | 2.54% | 15,600 |
| Dec 11, 2025 | 10.48 | 10.48 | 10.24 | 10.24 | 10.24 | -2.29% | 48,800 |
| Dec 10, 2025 | 10.48 | 10.52 | 10.48 | 10.48 | 10.48 | 2.75% | 11,000 |
| Dec 9, 2025 | 10.60 | 10.60 | 10.14 | 10.20 | 10.20 | -3.77% | 18,400 |
| Dec 5, 2025 | 9.60 | 10.60 | 9.60 | 10.60 | 10.60 | 11.11% | 246,600 |
| Dec 4, 2025 | 9.55 | 9.55 | 9.54 | 9.54 | 9.54 | 0.42% | 5,000 |
| Dec 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 3,500 |
| Dec 2, 2025 | 9.65 | 9.65 | 9.45 | 9.50 | 9.50 | -1.04% | 11,700 |
| Dec 1, 2025 | 9.55 | 9.70 | 9.52 | 9.60 | 9.60 | 1.05% | 24,300 |
| Nov 28, 2025 | 9.45 | 9.55 | 9.45 | 9.50 | 9.50 | 0.53% | 12,000 |
| Nov 27, 2025 | 9.45 | 9.47 | 9.45 | 9.45 | 9.45 | -0.11% | 6,800 |
| Nov 26, 2025 | 9.50 | 9.90 | 9.40 | 9.46 | 9.46 | -4.44% | 46,900 |
| Nov 25, 2025 | 10.40 | 10.42 | 9.80 | 9.90 | 9.90 | -4.44% | 99,800 |
| Nov 24, 2025 | 9.50 | 10.76 | 9.50 | 10.36 | 10.36 | 9.63% | 175,600 |
| Nov 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 500 |
| Nov 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | 4,600 |
| Nov 19, 2025 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 0.53% | 63,000 |
| Nov 18, 2025 | 9.50 | 9.50 | 9.20 | 9.45 | 9.45 | -0.53% | 3,600 |
| Nov 17, 2025 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | 3.26% | 15,100 |
| Nov 14, 2025 | 9.51 | 9.60 | 9.17 | 9.20 | 9.20 | -3.16% | 58,900 |
| Nov 13, 2025 | 9.25 | 9.58 | 9.17 | 9.50 | 9.50 | 5.56% | 89,500 |
| Nov 12, 2025 | 8.79 | 9.01 | 8.79 | 9.00 | 9.00 | 2.86% | 189,000 |
| Nov 11, 2025 | 8.75 | 8.79 | 8.73 | 8.75 | 8.75 | -0.46% | 4,200 |
| Nov 10, 2025 | 8.75 | 8.79 | 8.59 | 8.79 | 8.79 | 0.11% | 4,300 |
| Nov 7, 2025 | 8.55 | 8.78 | 8.55 | 8.78 | 8.78 | 2.45% | 9,000 |
| Nov 6, 2025 | 8.79 | 8.79 | 8.50 | 8.57 | 8.57 | -2.50% | 7,000 |
| Nov 5, 2025 | 8.80 | 8.80 | 8.79 | 8.79 | 8.79 | -0.11% | 1,100 |
| Nov 4, 2025 | 8.79 | 8.80 | 8.65 | 8.80 | 8.80 | - | 4,000 |
| Nov 3, 2025 | 8.80 | 8.80 | 8.45 | 8.80 | 8.80 | - | 18,900 |
| Oct 30, 2025 | 8.75 | 8.87 | 8.74 | 8.80 | 8.80 | 0.69% | 25,200 |
| Oct 29, 2025 | 8.77 | 8.78 | 8.66 | 8.74 | 8.74 | -0.34% | 26,000 |
| Oct 28, 2025 | 8.49 | 8.88 | 8.49 | 8.77 | 8.77 | 3.79% | 20,000 |
| Oct 27, 2025 | 8.35 | 8.49 | 8.35 | 8.45 | 8.45 | 2.05% | 41,200 |
| Oct 24, 2025 | 8.23 | 8.28 | 8.23 | 8.28 | 8.28 | 2.99% | 3,200 |
| Oct 23, 2025 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | -0.74% | 5,000 |
| Oct 22, 2025 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -1.82% | 2,600 |
| Oct 21, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -0.60% | 500 |
| Oct 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1,400 |
| Oct 17, 2025 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | -1.19% | 1,600 |
| Oct 16, 2025 | 8.03 | 8.40 | 8.03 | 8.40 | 8.40 | 4.61% | 900 |
| Oct 15, 2025 | 8.30 | 8.30 | 8.01 | 8.03 | 8.03 | -3.25% | 2,600 |
| Oct 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 5,100 |
| Oct 13, 2025 | 8.20 | 8.30 | 8.02 | 8.30 | 8.30 | 3.49% | 2,900 |
| Oct 10, 2025 | 8.25 | 8.25 | 8.02 | 8.02 | 8.02 | -2.79% | 7,400 |
| Oct 9, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | -0.60% | 1,300 |
| Oct 8, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | - | 3,300 |
| Oct 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 6, 2025 | 8.39 | 8.40 | 8.30 | 8.30 | 8.30 | -1.07% | 8,200 |
| Oct 3, 2025 | 8.39 | 8.40 | 8.39 | 8.39 | 8.39 | - | 3,000 |
| Oct 2, 2025 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | 4.88% | 900 |