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
  +2.4 +0.75% 324.4 324.4 320 320 322 16:30:00
more quote information »

MER Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week308.2323.8308320.1058361k2M784k16.25.26%
1 Month319324.8296315.3924223k19M2M5.41.69%
3 Months272325272306.7045019M1M52.419.26%
6 Months258.4325256.4293.2640019M842k6625.54%
1 Year262.8325250288.0287019M584k61.623.44%
3 Years254.6355250292.5478019M427k69.827.42%
5 Years262.8397246291.8604019M436k61.623.44%

MER 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 13 20173224.00+1.26%318.6322361,200
Dec 12 2017318-0.4-0.13%316.79998319472,510
Dec 11 2017318.39999-5-1.55%316.20001320.79998507,470
Dec 08 2017323.399994.40+1.38%317323.39999915,410
Dec 07 201731911.00+3.57%3083191,663,240
Dec 06 20173086.00+1.99%302309822,790
Dec 05 2017302-3-0.98%300303.79998482,010
Dec 04 2017305-10-3.17%296305739,480
Dec 01 20173150.00+0.00%3153150
Nov 29 20173152.00+0.64%313318.1999819,039,590
Nov 28 2017313-4-1.26%310.799983171,551,710
Nov 27 2017317-6-1.86%315.39999322.800011,901,990
Nov 24 20173230.00+0.00%3233230
Nov 23 2017323-0.8-0.25%322.40002323.79998222,810
Nov 22 2017323.799980.80+0.25%322.80001324616,610
Nov 21 20173231.00+0.31%321.63241,029,090
Nov 20 20173220.00+0.00%322324.799981,028,740
Nov 17 20173223.40+1.07%318.199983241,533,970
Nov 16 2017318.6-0.4-0.13%316320.79998506,080
Nov 15 2017319-3-0.93%318321.80001947,800
Nov 14 201732216.20+5.30%292.53253,866,300
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:42 V: D:20171214 19:03:11