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 |