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
  +3 +1.05% 288 289 285 286 285 16:30:00
more quote information »

MER Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week286294.6285289.162201M409k20.70%
1 Month272294.6270.4283.709101M483k165.88%
3 Months281.8294.6268.4278.795801M395k6.22.20%
6 Months283294.6250271.006406M515k51.77%
1 Year287297.4250272.849006M386k10.35%
3 Years260.6355250287.541606M357k27.410.51%
5 Years281.4397246287.8011010M418k6.62.35%

MER 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 17 2017285-4.6-1.59%285292390,220
Oct 16 2017289.60.00+0.00%289.6289.60
Oct 13 2017289.6-2.4-0.82%289.39999292224,320
Oct 12 20172926.00+2.10%286.19998294.61,008,960
Oct 11 20172860.00+0.00%286289.20001422,860
Oct 10 20172861.00+0.35%285.59997288.20001394,770
Oct 09 2017285-0.2-0.07%2852871,421,080
Oct 06 2017285.199981.20+0.42%284288.20001808,130
Oct 05 2017284-1.4-0.49%282286576,280
Oct 04 2017285.399991.40+0.49%283.6285.39999337,410
Oct 03 2017284-1-0.35%283.6284.79998239,030
Oct 02 20172852.00+0.71%282285542,340
Sep 29 20172836.00+2.17%277283606,210
Sep 28 2017277-3-1.07%276.6280475,010
Sep 27 20172803.60+1.30%275.6280509,310
Sep 26 2017276.39999-0.4-0.14%276279.19998226,170
Sep 25 2017276.79998-3-1.07%276.79998280232,830
Sep 22 2017279.799980.00+0.00%278280178,300
Sep 21 2017279.799989.20+3.40%272280731,630
Sep 20 2017270.60.00+0.00%270.39999274326,970
Sep 19 2017270.6-5.4-1.96%270.6273315,430
Sep 18 20172760.00+0.00%2762760
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:20171018 18:11:34