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
  +1 +0.3% 329 329.2 327.8 329 328 12:04:26
more quote information »

MER Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week325329.4319.2324.9800101k402k258k41.23%
1 Month307330.2291.4322.2782101k493k299k227.17%
3 Months336.6336.6291.4324.823098k837k286k-7.6-2.26%
6 Months323.4338.6291.4320.477567k19M544k5.61.73%
1 Year277338.6250298.485367k19M608k5218.77%
3 Years271.8355250298.900729k19M420k57.221.04%
5 Years387393246290.983532019M441k-58-14.99%

MER 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 23 2018328-0.4-0.12%326.39999329339,190
May 22 2018328.399997.40+2.31%321.8328.39999402,290
May 21 20183211.60+0.50%320324.2101,440
May 18 2018319.399990.00+0.00%319.39999319.399990
May 17 2018319.39999-5-1.54%319.2325.6252,900
May 16 2018324.399992.00+0.62%321.6326.8194,460
May 15 2018322.39999-5.6-1.71%322.39999329225,090
May 11 20183280.00+0.00%328329.6109,940
May 10 20183280.00+0.00%327330.2368,560
May 09 20183282.00+0.61%324329.39999309,540
May 08 2018326-3-0.91%323.2328.8217,400
May 07 20183292.00+0.61%323.6329.8317,360
May 04 20183273.60+1.11%317327151,020
May 03 2018323.39999-6.4-1.94%323.2329.8353,860
May 02 2018329.87.80+2.42%319.39999329.8489,800
Apr 30 20183227.80+2.48%310.8322397,050
Apr 27 2018314.218.40+6.22%296.2314.39999493,190
Apr 26 2018295.8-11.2-3.65%291.39999307.39999456,310
Apr 25 2018307-12.4-3.88%307320.2441,670
Apr 24 2018319.39999-3.6-1.11%316.6322.8131,690
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:40 V: D:20180524 05:55:33