Manila Water Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	24.800	24.950	24.350	24.800	22.416	1,194,700
2024-05-06	24.950	24.950	24.650	24.800	22.416	728,800
2024-05-03	23.900	25.000	23.850	24.650	22.280	736,200
2024-05-02	24.800	24.850	23.700	23.850	21.557	1,074,900
2024-04-30	25.000	25.000	24.500	24.850	22.461	1,019,600
2024-04-29	24.350	25.150	24.350	25.000	22.597	3,786,000
2024-04-26	24.500	24.600	24.100	24.350	22.009	2,323,000
2024-04-25	24.200	24.750	24.000	24.600	22.235	2,188,800
2024-04-24	23.000	24.450	23.000	24.200	21.874	6,523,700
2024-04-23	22.450	23.350	22.450	23.250	21.015	2,692,200
2024-04-22	21.750	22.450	21.650	22.300	20.156	2,267,200
2024-04-19	21.800	21.900	21.150	21.750	19.659	1,415,700
2024-04-18	21.000	21.800	20.900	21.800	19.704	992,000
2024-04-17	21.000	21.250	20.650	21.000	18.981	3,717,700
2024-04-16	21.250	21.750	21.000	21.000	18.981	5,231,300
2024-04-15	21.400	21.450	20.850	21.200	19.162	3,069,700
2024-04-12	22.000	22.000	21.550	21.550	19.478	546,000
2024-04-11	21.950	22.500	21.750	22.000	19.885	567,500
2024-04-08	21.750	22.600	21.650	22.000	19.885	2,256,400
2024-04-05	22.250	22.250	21.500	21.650	19.569	1,729,600
2024-04-04	22.700	22.900	21.900	22.300	20.156	592,700
2024-04-03	22.700	22.750	21.800	22.500	20.337	1,289,700
2024-04-02	22.500	23.500	22.450	22.600	20.427	1,306,800
2024-04-01	22.650	22.650	22.450	22.650	20.473	358,400
2024-03-27	22.700	22.850	22.400	22.650	20.473	902,400
2024-03-26	22.350	22.750	22.350	22.700	20.518	967,000
2024-03-25	22.400	22.450	22.200	22.350	20.201	2,951,000
2024-03-22	22.000	22.600	22.000	22.350	20.201	2,834,200
2024-03-21	21.600	22.200	21.500	22.100	19.975	2,098,600
2024-03-20	21.150	21.700	21.150	21.650	19.569	3,828,800
2024-03-19	21.400	21.400	20.500	21.150	19.117	1,123,100
2024-03-18	20.900	21.450	20.500	21.400	19.343	1,724,700
2024-03-15	21.350	21.350	20.600	20.900	18.891	44,850,301
2024-03-14	21.950	22.000	21.700	21.950	18.819	2,370,600
2024-03-13	21.700	22.000	21.500	21.950	18.819	2,746,000
2024-03-12	21.350	21.650	20.850	21.650	18.562	3,896,300
2024-03-11	21.600	21.750	21.100	21.100	18.091	4,532,700
2024-03-08	21.500	21.750	21.500	21.500	18.434	1,709,100
2024-03-07	21.000	21.800	20.950	21.500	18.434	3,756,500
2024-03-06	21.000	21.150	20.850	21.050	18.048	1,865,000
2024-03-05	20.950	21.150	20.900	21.150	18.134	2,871,100
2024-03-04	20.550	21.000	20.550	20.800	17.833	5,083,900
2024-03-01	19.620	20.600	19.620	20.600	17.662	10,772,800
2024-02-29	19.460	19.460	19.280	19.440	16.667	3,945,600
2024-02-28	18.900	19.460	18.720	19.460	16.685	2,713,900
2024-02-27	18.940	18.940	18.660	18.880	16.187	442,400
2024-02-26	18.900	18.960	18.780	18.900	16.204	1,220,400
2024-02-23	18.940	18.940	18.760	18.760	16.084	1,098,600
2024-02-22	18.920	18.980	18.840	18.940	16.239	2,147,700
2024-02-21	18.280	18.980	18.260	18.940	16.239	1,363,400
2024-02-20	18.420	18.480	18.120	18.220	15.621	803,900
2024-02-19	18.800	18.800	18.420	18.420	15.793	3,088,000
2024-02-16	19.160	19.380	18.900	19.000	16.290	8,279,600
2024-02-15	18.680	19.160	18.580	19.160	16.427	2,889,900
2024-02-14	18.640	18.640	18.540	18.600	15.947	1,181,000
2024-02-13	18.560	18.620	18.400	18.620	15.964	580,100
2024-02-12	18.680	18.680	18.360	18.400	15.776	619,200
2024-02-08	18.740	18.800	18.700	18.700	16.033	1,950,100
2024-02-07	18.480	18.800	18.440	18.740	16.067	3,128,400
2024-02-06	18.000	18.440	17.940	18.400	15.776	2,050,000

← NewerPage 11 of 21 · 1,222 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.