Panasonic Manufacturing Philippines Corporation (PSE:PMPC)
Philippines
· Delayed Price · Currency is PHP 10.60
+1.06 (11.11%)
At close: Dec 5, 2025
PSE:PMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 8.39 | 8.39 | 8.00 | 8.00 | 8.00 | -4.65% | 500 |
| Sep 30, 2025 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | -0.12% | 400 |
| Sep 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.36% | 1,600 |
| Sep 26, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.24% | 4,800 |
| Sep 25, 2025 | 8.39 | 8.40 | 8.39 | 8.39 | 8.39 | 6.20% | 13,500 |
| Sep 24, 2025 | 8.38 | 8.38 | 7.90 | 7.90 | 7.90 | -3.42% | 1,500 |
| Sep 23, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 22, 2025 | 8.14 | 8.20 | 7.93 | 8.18 | 8.18 | 3.28% | 11,900 |
| Sep 19, 2025 | 8.20 | 8.20 | 7.91 | 7.92 | 7.92 | -3.41% | 11,200 |
| Sep 18, 2025 | 8.30 | 8.30 | 7.90 | 8.20 | 8.20 | 3.93% | 10,800 |
| Sep 17, 2025 | 8.35 | 8.35 | 7.89 | 7.89 | 7.89 | -5.51% | 2,300 |
| Sep 16, 2025 | 8.40 | 8.40 | 7.70 | 8.35 | 8.35 | -0.60% | 100,700 |
| Sep 15, 2025 | 8.30 | 8.45 | 8.09 | 8.40 | 8.40 | - | 2,400 |
| Sep 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 31,700 |
| Sep 11, 2025 | 8.06 | 8.40 | 8.06 | 8.40 | 8.40 | 4.22% | 27,700 |
| Sep 10, 2025 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | - | 22,300 |
| Sep 9, 2025 | 7.88 | 8.06 | 7.88 | 8.06 | 8.06 | 2.28% | 2,600 |
| Sep 8, 2025 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | 0.38% | 8,800 |
| Sep 5, 2025 | 7.77 | 8.05 | 7.77 | 7.85 | 7.85 | 1.03% | 8,400 |
| Sep 4, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -3.84% | 2,000 |
| Sep 3, 2025 | 7.88 | 8.08 | 7.85 | 8.08 | 8.08 | 3.59% | 11,300 |
| Sep 2, 2025 | 7.80 | 7.81 | 7.80 | 7.80 | 7.80 | -0.13% | 23,200 |
| Sep 1, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | 50,000 |
| Aug 29, 2025 | 7.98 | 7.98 | 7.81 | 7.81 | 7.81 | -2.13% | 31,200 |
| Aug 28, 2025 | 7.88 | 7.98 | 7.88 | 7.98 | 7.98 | 1.66% | 8,300 |
| Aug 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | 4,800 |
| Aug 26, 2025 | 7.70 | 7.88 | 7.70 | 7.75 | 7.75 | 0.65% | 82,500 |
| Aug 22, 2025 | 7.87 | 7.88 | 7.66 | 7.70 | 7.70 | -2.28% | 10,200 |
| Aug 20, 2025 | 7.90 | 7.90 | 7.66 | 7.88 | 7.88 | -0.25% | 31,100 |
| Aug 19, 2025 | 7.64 | 7.98 | 7.64 | 7.90 | 7.90 | -1.25% | 29,700 |
| Aug 18, 2025 | 7.62 | 8.00 | 7.62 | 8.00 | 8.00 | - | 7,900 |
| Aug 15, 2025 | 8.10 | 8.10 | 7.58 | 8.00 | 8.00 | -1.23% | 28,400 |
| Aug 14, 2025 | 7.69 | 8.30 | 7.69 | 8.10 | 8.10 | 4.52% | 144,200 |
| Aug 13, 2025 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | 4.03% | 32,500 |
| Aug 12, 2025 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 2,500 |
| Aug 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 2,000 |
| Aug 8, 2025 | 7.45 | 7.49 | 7.40 | 7.45 | 7.45 | - | 31,400 |
| Aug 7, 2025 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | - | 3,700 |
| Aug 6, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 2,700 |
| Aug 5, 2025 | 7.33 | 7.49 | 7.33 | 7.40 | 7.40 | -1.20% | 7,900 |
| Aug 4, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.54% | 4,500 |
| Aug 1, 2025 | 7.45 | 7.49 | 7.45 | 7.45 | 7.45 | 0.68% | 4,900 |
| Jul 31, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -1.07% | 1,900 |
| Jul 30, 2025 | 7.49 | 7.49 | 7.36 | 7.48 | 7.48 | -0.13% | 4,000 |
| Jul 29, 2025 | 7.37 | 7.50 | 7.37 | 7.49 | 7.49 | -0.66% | 4,700 |
| Jul 28, 2025 | 7.39 | 7.54 | 7.37 | 7.54 | 7.54 | - | 4,800 |
| Jul 25, 2025 | 7.56 | 7.56 | 7.42 | 7.54 | 7.54 | -0.26% | 3,100 |
| Jul 24, 2025 | 7.55 | 7.57 | 7.55 | 7.56 | 7.56 | -0.26% | 1,300 |
| Jul 23, 2025 | 7.36 | 7.58 | 7.32 | 7.58 | 7.58 | 3.13% | 21,600 |
| Jul 22, 2025 | 7.27 | 7.37 | 7.24 | 7.35 | 7.35 | -0.94% | 11,500 |
| Jul 21, 2025 | 7.59 | 7.59 | 7.24 | 7.42 | 7.42 | -2.37% | 22,700 |
| Jul 18, 2025 | 7.24 | 7.64 | 7.24 | 7.60 | 7.60 | 5.12% | 4,000 |
| Jul 17, 2025 | 7.75 | 7.75 | 7.23 | 7.23 | 7.23 | 0.28% | 9,500 |
| Jul 16, 2025 | 7.72 | 7.74 | 7.21 | 7.21 | 7.21 | -6.61% | 37,400 |