Manila Electric Company Historical Data - MER

Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Manila Electric Company MER Philippines Ordinary Share PHY5764J1483
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  +0.4 +0.14% 277.4 277.8 276.8 277.4 277 16:30:00
more quote information »

MER Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week277279.6274277.5502137k378k210k0.40.14%
1 Month272285271.2278.9837111k665k353k5.41.99%
3 Months275285250266.8353103k6M680k2.40.87%
6 Months289297.4250270.676439k6M443k-11.6-4.01%
1 Year314.6317250274.375929k6M345k-37.2-11.82%
3 Years261355250286.780106M348k16.46.28%
5 Years258397240287.2450010M418k19.47.52%

MER 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 17 2017277-0.4-0.14%277278.19998235,100
Aug 16 2017277.39999-0.6-0.22%277.19998278.79998352,740
Aug 15 2017278-0.8-0.29%277.79998279.6189,340
Aug 14 2017278.799981.80+0.65%277279137,970
Aug 11 20172770.00+0.00%274277136,810
Aug 10 20172770.60+0.22%276.39999279.6245,880
Aug 09 2017276.399991.20+0.44%275.20001279154,730
Aug 08 2017275.20001-4.8-1.71%275280.6408,300
Aug 07 20172800.00+0.00%279.19998280.80001171,770
Aug 04 20172800.40+0.14%279.19998280.39999664,960
Aug 03 2017279.66.00+2.19%274279.6658,630
Aug 02 2017273.6-4.4-1.58%272.39999278.39999312,440
Aug 01 2017278-1-0.36%276.20001279110,960
Jul 31 2017279-1-0.36%277.79998282.80001162,610
Jul 28 2017280-2.8-0.99%277283.79998639,520
Jul 27 2017282.80001-0.8-0.28%281.80001284.6266,290
Jul 26 2017283.61.80+0.64%281.39999285366,620
Jul 25 2017281.800012.00+0.71%279.79998281.80001648,080
Jul 24 2017279.799982.80+1.01%276280599,630
Jul 21 20172776.00+2.21%271.20001277605,050
Jul 20 2017271-3.6-1.31%271275596,900
Jul 19 2017274.60.00+0.00%274.6274.60
Jul 18 2017274.60.60+0.22%274275.20001664,250
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20170818 18:16:08