Manila Water Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	18.320	18.700	18.300	18.700	16.033	223,700
2023-08-04	18.660	18.660	18.280	18.320	15.707	85,000
2023-08-03	18.440	18.760	18.100	18.480	15.844	206,100
2023-08-02	19.120	19.120	18.400	18.460	15.827	218,000
2023-08-01	19.000	19.640	18.940	19.120	16.393	312,500
2023-07-31	19.460	19.700	19.040	19.100	16.376	947,500
2023-07-28	19.500	19.500	19.340	19.500	16.719	263,500
2023-07-27	19.380	19.680	19.300	19.500	16.719	192,200
2023-07-26	19.600	19.680	19.200	19.380	16.616	566,400
2023-07-25	18.840	19.680	18.840	19.600	16.805	1,418,100
2023-07-24	18.500	18.960	18.500	18.820	16.136	505,300
2023-07-21	18.460	18.600	18.460	18.500	15.862	123,200
2023-07-20	18.460	18.560	18.300	18.460	15.827	210,900
2023-07-19	18.200	18.800	18.060	18.500	15.862	741,900
2023-07-18	18.380	18.380	18.100	18.100	15.519	136,900
2023-07-17	18.040	18.440	18.000	18.380	15.759	184,500
2023-07-14	18.400	18.440	18.080	18.100	15.519	313,600
2023-07-13	18.580	18.580	18.160	18.160	15.570	228,400
2023-07-12	18.300	18.660	18.260	18.260	15.656	56,400
2023-07-11	18.200	18.300	18.160	18.240	15.639	263,700
2023-07-10	18.280	18.420	18.260	18.260	15.656	127,600
2023-07-07	18.900	18.900	18.260	18.260	15.656	76,100
2023-07-06	18.880	18.900	18.520	18.560	15.913	92,900
2023-07-05	18.860	18.900	18.540	18.880	16.187	537,600
2023-07-04	18.200	19.060	18.200	18.900	16.204	606,300
2023-07-03	18.520	18.780	18.500	18.740	16.067	276,500
2023-06-30	18.780	18.780	18.400	18.480	15.844	420,400
2023-06-29	17.480	18.780	17.480	18.720	16.050	1,121,400
2023-06-27	17.380	17.600	17.360	17.480	14.987	136,100
2023-06-26	17.380	17.380	17.220	17.260	14.798	172,800
2023-06-23	17.000	17.360	16.900	17.100	14.661	250,900
2023-06-22	17.760	17.760	17.000	17.000	14.575	1,666,800
2023-06-21	17.400	17.760	17.400	17.500	15.004	173,100
2023-06-20	17.800	17.800	17.360	17.480	14.987	271,500
2023-06-19	18.000	18.000	17.320	17.320	14.850	349,000
2023-06-16	17.660	17.980	17.660	17.860	15.313	2,111,800
2023-06-15	17.680	17.700	17.600	17.660	15.141	794,500
2023-06-14	18.000	18.000	17.680	17.680	15.158	773,900
2023-06-13	18.000	18.380	17.960	17.960	15.399	485,600
2023-06-09	18.200	18.200	17.900	17.940	15.381	106,400
2023-06-08	18.000	18.180	17.860	17.900	15.347	1,266,400
2023-06-07	18.360	18.360	17.840	17.840	15.296	99,000
2023-06-06	18.600	18.600	18.100	18.100	15.519	2,530,600
2023-06-05	18.560	18.560	18.100	18.200	15.604	271,000
2023-06-02	17.800	18.840	17.800	17.820	15.278	629,300
2023-06-01	18.080	18.720	17.800	17.800	15.261	745,500
2023-05-31	18.880	18.880	18.040	18.040	15.467	2,177,100
2023-05-30	18.900	18.900	18.460	18.640	15.982	132,600
2023-05-29	18.240	18.760	18.240	18.460	15.827	387,400
2023-05-26	18.900	18.960	18.160	18.240	15.639	2,221,900
2023-05-25	19.000	19.100	18.900	18.900	16.204	659,500
2023-05-24	19.140	19.140	18.900	19.000	16.290	585,400
2023-05-23	19.320	19.700	18.940	19.140	16.410	1,049,700
2023-05-22	19.520	19.860	19.300	19.300	16.547	1,930,000
2023-05-19	19.520	19.660	19.480	19.500	16.719	866,300
2023-05-18	19.500	19.680	19.360	19.520	16.736	1,440,700
2023-05-17	19.500	19.800	19.360	19.380	16.616	1,235,600
2023-05-16	19.500	19.740	19.400	19.520	16.736	1,213,900
2023-05-15	19.980	20.000	19.420	19.520	16.736	1,530,700
2023-05-12	20.650	21.000	19.620	19.980	17.130	1,461,100

← NewerPage 14 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.