Manila Water Company Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	26.650	26.650	26.100	26.400	23.862	262,400
2024-08-01	27.100	27.100	26.500	26.650	24.088	604,800
2024-07-31	26.000	27.200	25.950	27.100	24.495	1,212,400
2024-07-30	26.150	26.150	25.750	26.000	23.501	1,829,900
2024-07-29	26.400	26.400	26.100	26.150	23.636	1,060,000
2024-07-26	26.050	26.400	26.050	26.400	23.862	528,700
2024-07-25	26.050	26.300	25.800	26.150	23.636	1,144,100
2024-07-23	26.100	26.400	25.850	26.050	23.546	1,187,300
2024-07-22	25.950	26.200	25.900	26.050	23.546	175,200
2024-07-19	26.000	26.450	25.700	26.000	23.501	485,300
2024-07-18	25.900	26.150	25.300	26.000	23.501	2,220,700
2024-07-17	26.200	26.600	25.600	25.700	23.229	1,848,800
2024-07-16	26.500	26.900	26.150	26.150	23.636	1,787,100
2024-07-15	26.350	26.900	26.250	26.300	23.772	1,064,900
2024-07-12	27.150	27.250	26.200	26.300	23.772	1,428,600
2024-07-11	26.200	27.400	26.200	27.400	24.766	1,589,600
2024-07-10	26.900	26.900	26.200	26.200	23.681	896,600
2024-07-09	27.000	27.000	26.600	26.950	24.359	576,800
2024-07-08	26.600	27.000	26.350	27.000	24.404	1,376,400
2024-07-05	27.300	27.800	26.600	26.700	24.133	537,300
2024-07-04	27.300	27.850	27.100	27.150	24.540	1,158,600
2024-07-03	26.850	27.300	26.750	27.300	24.676	1,094,900
2024-07-02	27.350	27.900	26.550	26.800	24.224	1,256,300
2024-07-01	27.300	28.000	27.300	27.700	25.037	557,800
2024-06-28	27.750	27.900	27.300	27.300	24.676	804,300
2024-06-27	27.850	27.900	27.450	27.750	25.082	587,300
2024-06-26	27.500	28.100	27.500	27.900	25.218	1,563,700
2024-06-25	27.050	27.700	26.550	27.450	24.811	1,090,600
2024-06-24	26.800	27.000	26.150	27.000	24.404	1,973,200
2024-06-21	26.900	27.100	26.400	26.800	24.224	1,012,200
2024-06-20	26.500	27.000	26.500	26.900	24.314	1,378,100
2024-06-19	26.700	26.700	26.200	26.400	23.862	398,900
2024-06-18	26.800	27.100	26.750	26.900	24.314	1,496,300
2024-06-14	25.850	26.900	25.850	26.850	24.269	1,067,900
2024-06-13	26.500	26.600	25.850	25.850	23.365	650,800
2024-06-11	26.100	26.600	26.100	26.200	23.681	865,300
2024-06-10	26.150	26.850	26.150	26.300	23.772	697,400
2024-06-07	26.300	26.850	26.000	26.850	24.269	494,800
2024-06-06	25.600	26.250	25.250	26.250	23.727	1,998,300
2024-06-05	26.050	26.450	25.550	25.550	23.094	3,066,600
2024-06-04	26.750	26.950	26.050	26.050	23.546	698,500
2024-06-03	27.000	27.450	26.850	26.900	24.314	3,212,800
2024-05-31	25.950	27.800	25.750	27.800	25.128	2,935,700
2024-05-30	26.050	26.300	25.800	26.000	23.501	1,915,100
2024-05-29	26.800	26.900	26.050	26.200	23.681	1,504,200
2024-05-28	26.400	26.950	26.400	26.800	24.224	77,800
2024-05-27	27.400	27.400	26.300	26.950	24.359	1,238,600
2024-05-24	27.600	27.800	27.200	27.550	24.902	1,339,900
2024-05-23	27.550	27.850	27.300	27.800	25.128	724,100
2024-05-22	27.600	28.400	27.500	27.550	24.902	1,713,300
2024-05-21	27.100	28.100	27.100	27.700	25.037	4,635,900
2024-05-20	26.600	27.800	25.950	27.450	24.811	4,035,800
2024-05-17	26.850	26.850	25.300	26.600	24.043	2,846,100
2024-05-16	27.050	27.200	26.900	27.000	24.404	2,484,000
2024-05-15	26.950	27.250	26.700	27.000	24.404	4,409,000
2024-05-14	26.000	27.200	26.000	26.650	24.088	3,672,300
2024-05-13	26.000	26.100	25.850	25.900	23.410	1,119,200
2024-05-10	25.350	26.250	25.350	26.000	23.501	3,028,700
2024-05-09	25.600	26.350	25.300	25.350	22.913	3,922,700
2024-05-08	24.800	25.600	24.050	25.600	23.139	4,730,700

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	1.7720 PHP
2025-03-07	1.6740 PHP
2024-03-15	1.1290 PHP
2023-04-11	0.6190 PHP
2022-11-28	0.3790 PHP
2021-11-29	0.5310 PHP
2019-10-09	0.4551 PHP
2019-03-11	0.4551 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.