Manila Water Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	16.920	17.260	16.920	16.940	14.524	240,600
2023-11-03	17.100	17.140	16.920	16.920	14.507	511,100
2023-10-31	17.500	17.500	16.800	16.920	14.507	808,600
2023-10-27	17.300	17.300	17.200	17.240	14.781	85,700
2023-10-26	17.580	17.580	17.100	17.280	14.816	662,400
2023-10-25	17.680	17.680	17.460	17.620	15.107	301,100
2023-10-24	17.720	17.980	17.500	17.580	15.073	266,100
2023-10-23	18.060	18.060	17.680	17.720	15.193	119,000
2023-10-20	18.040	18.380	17.780	17.860	15.313	803,400
2023-10-19	18.300	18.460	18.040	18.040	15.467	666,300
2023-10-18	18.120	18.200	18.100	18.200	15.604	82,900
2023-10-17	18.140	18.140	18.000	18.100	15.519	47,500
2023-10-16	18.120	18.140	18.000	18.120	15.536	968,400
2023-10-13	18.200	18.200	18.000	18.100	15.519	120,900
2023-10-12	18.040	18.180	18.040	18.040	15.467	81,600
2023-10-11	18.000	18.420	17.900	18.200	15.604	243,800
2023-10-10	17.940	18.440	17.700	17.980	15.416	633,700
2023-10-09	18.020	18.360	17.900	17.940	15.381	95,200
2023-10-06	18.180	18.200	18.060	18.140	15.553	91,600
2023-10-05	18.480	18.480	18.020	18.180	15.587	198,000
2023-10-04	18.480	18.480	18.360	18.420	15.793	189,100
2023-10-03	18.480	18.520	18.420	18.480	15.844	267,100
2023-10-02	18.200	18.560	18.200	18.480	15.844	495,600
2023-09-29	17.700	18.440	17.500	18.200	15.604	2,217,400
2023-09-28	17.900	18.160	17.560	17.560	15.056	220,200
2023-09-27	17.800	18.080	17.800	17.900	15.347	120,300
2023-09-26	17.220	17.800	17.220	17.500	15.004	307,500
2023-09-25	17.140	17.680	17.020	17.220	14.764	293,000
2023-09-22	17.300	17.600	17.240	17.600	15.090	138,800
2023-09-21	17.680	17.680	17.000	17.320	14.850	268,000
2023-09-20	17.500	17.500	17.000	17.000	14.575	1,096,000
2023-09-19	17.700	17.700	17.420	17.460	14.970	630,100
2023-09-18	18.000	18.000	17.700	17.700	15.176	148,200
2023-09-15	17.800	18.000	17.720	17.720	15.193	207,800
2023-09-14	17.940	18.020	17.800	17.800	15.261	344,400
2023-09-13	18.300	18.320	18.000	18.160	15.570	301,700
2023-09-12	18.500	18.500	18.220	18.300	15.690	88,400
2023-09-11	18.080	18.600	18.080	18.100	15.519	74,000
2023-09-08	18.080	18.080	17.920	18.080	15.501	75,600
2023-09-07	18.100	18.100	17.900	17.960	15.399	101,200
2023-09-06	18.000	18.200	18.000	18.140	15.553	142,500
2023-09-05	18.100	18.100	18.080	18.100	15.519	28,300
2023-09-04	17.980	18.200	17.980	18.100	15.519	24,300
2023-09-01	17.800	18.040	17.800	17.980	15.416	71,600
2023-08-31	18.300	18.400	17.700	17.700	15.176	606,100
2023-08-30	18.280	18.400	18.080	18.300	15.690	96,200
2023-08-29	17.800	18.360	17.800	18.340	15.724	60,600
2023-08-25	17.820	18.000	17.640	17.820	15.278	834,800
2023-08-24	18.420	18.500	17.940	17.940	15.381	644,900
2023-08-23	19.000	19.000	18.380	18.420	15.793	433,800
2023-08-22	18.700	18.880	18.520	18.660	15.999	269,400
2023-08-18	18.700	18.800	18.620	18.700	16.033	193,500
2023-08-17	19.000	19.000	18.440	18.700	16.033	296,500
2023-08-16	19.300	19.300	18.960	19.000	16.290	417,900
2023-08-15	19.020	19.180	18.980	18.980	16.273	381,700
2023-08-14	19.500	19.500	18.920	19.000	16.290	1,051,200
2023-08-11	19.400	19.500	19.200	19.400	16.633	662,800
2023-08-10	19.300	19.500	18.900	19.400	16.633	449,500
2023-08-09	19.160	19.200	18.820	19.160	16.427	215,000
2023-08-08	18.700	19.600	18.500	19.160	16.427	707,100

← NewerPage 13 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.