Manila Water Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	17.960	17.980	17.660	17.940	15.381	1,714,900
2024-02-02	17.640	18.060	17.620	17.960	15.399	2,021,000
2024-02-01	17.900	17.960	17.600	17.620	15.107	1,549,400
2024-01-31	17.800	18.000	17.560	17.980	15.416	1,189,500
2024-01-30	18.040	18.080	17.800	17.800	15.261	1,500,800
2024-01-29	18.200	18.200	18.040	18.080	15.501	1,593,600
2024-01-26	18.400	18.400	18.220	18.240	15.639	824,100
2024-01-25	18.320	18.520	18.180	18.400	15.776	1,728,200
2024-01-24	18.600	18.600	18.180	18.280	15.673	1,672,800
2024-01-23	18.580	18.900	18.500	18.600	15.947	6,464,300
2024-01-22	18.500	18.800	18.500	18.540	15.896	2,889,500
2024-01-19	18.580	18.580	18.300	18.480	15.844	224,100
2024-01-18	18.600	18.780	18.240	18.260	15.656	1,333,700
2024-01-17	19.020	19.180	18.580	18.600	15.947	3,378,100
2024-01-16	19.300	19.500	18.820	19.000	16.290	2,790,400
2024-01-15	19.020	19.440	18.420	19.420	16.650	8,385,500
2024-01-12	18.880	19.040	18.800	19.020	16.307	707,800
2024-01-11	18.800	18.960	18.480	18.800	16.119	1,363,200
2024-01-10	18.980	19.060	18.640	18.960	16.256	1,026,800
2024-01-09	18.780	19.080	18.760	19.020	16.307	1,503,000
2024-01-08	18.860	19.140	18.860	18.960	16.256	1,516,500
2024-01-05	18.560	18.900	18.500	18.840	16.153	982,100
2024-01-04	18.380	18.680	18.380	18.560	15.913	536,500
2024-01-03	18.300	18.720	18.300	18.680	16.016	212,400
2024-01-02	18.600	18.600	18.200	18.280	15.673	74,500
2023-12-29	18.420	18.600	18.120	18.600	15.947	861,500
2023-12-28	18.200	18.580	18.200	18.420	15.793	113,800
2023-12-27	18.400	18.580	18.160	18.160	15.570	306,300
2023-12-22	18.200	18.460	18.200	18.400	15.776	617,200
2023-12-21	18.320	18.360	18.100	18.100	15.519	606,500
2023-12-20	18.500	18.800	18.320	18.360	15.741	1,691,600
2023-12-19	18.600	18.700	18.500	18.500	15.862	676,900
2023-12-18	18.500	18.780	18.500	18.520	15.879	784,300
2023-12-15	18.780	18.800	18.440	18.440	15.810	4,006,100
2023-12-14	18.200	18.800	18.140	18.600	15.947	2,332,800
2023-12-13	18.080	18.200	18.040	18.140	15.553	99,600
2023-12-12	18.100	18.240	18.000	18.000	15.433	41,000
2023-12-11	18.000	18.240	18.000	18.000	15.433	82,600
2023-12-07	18.100	18.100	18.000	18.000	15.433	879,100
2023-12-06	18.160	18.200	18.060	18.100	15.519	215,500
2023-12-05	18.000	18.260	18.000	18.200	15.604	316,900
2023-12-04	18.100	18.240	18.000	18.000	15.433	57,400
2023-12-01	18.000	18.040	18.000	18.040	15.467	763,900
2023-11-30	18.200	18.300	17.820	18.000	15.433	964,000
2023-11-29	18.000	18.200	18.000	18.200	15.604	379,700
2023-11-28	18.120	18.200	17.980	17.980	15.416	562,900
2023-11-24	17.420	18.120	17.400	18.040	15.467	7,296,200
2023-11-23	17.200	17.600	17.160	17.440	14.953	597,500
2023-11-22	17.200	17.380	17.020	17.200	14.747	1,158,200
2023-11-21	17.160	17.360	17.000	17.000	14.575	847,300
2023-11-20	17.420	17.420	17.100	17.100	14.661	191,400
2023-11-17	17.140	17.460	17.000	17.000	14.575	538,500
2023-11-16	17.500	17.600	17.140	17.140	14.695	621,100
2023-11-15	17.600	17.600	17.240	17.240	14.781	308,300
2023-11-14	17.400	17.700	17.160	17.400	14.918	617,500
2023-11-13	17.120	17.580	17.120	17.400	14.918	336,600
2023-11-10	17.300	17.300	17.100	17.100	14.661	575,300
2023-11-09	17.120	17.300	17.080	17.300	14.833	534,000
2023-11-08	17.200	17.200	17.040	17.120	14.678	263,800
2023-11-07	17.060	17.400	17.000	17.260	14.798	225,000

← NewerPage 12 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.