Manila Water Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	20.200	21.100	20.100	20.600	17.662	4,891,100
2023-05-10	20.100	20.300	20.100	20.250	17.362	913,200
2023-05-09	20.200	20.250	20.000	20.050	17.190	463,100
2023-05-08	20.500	20.500	20.000	20.200	17.319	914,400
2023-05-05	19.600	20.300	19.600	20.000	17.148	2,585,600
2023-05-04	19.520	19.640	19.320	19.600	16.805	527,100
2023-05-03	19.300	19.680	19.240	19.500	16.719	643,500
2023-05-02	19.200	19.320	19.120	19.300	16.547	542,600
2023-04-28	18.920	19.320	18.880	19.220	16.479	622,000
2023-04-27	19.020	19.260	19.000	19.000	16.290	1,039,900
2023-04-26	19.300	19.300	19.020	19.300	16.547	336,300
2023-04-25	19.300	19.360	19.180	19.360	16.599	1,008,400
2023-04-24	19.600	19.600	19.260	19.360	16.599	823,500
2023-04-20	19.300	19.500	19.300	19.500	16.719	165,800
2023-04-19	19.500	19.500	19.060	19.300	16.547	419,700
2023-04-18	19.680	19.680	19.380	19.500	16.719	246,100
2023-04-17	19.700	19.700	19.620	19.680	16.873	262,300
2023-04-14	19.500	19.800	19.500	19.660	16.856	1,128,400
2023-04-13	19.100	19.580	19.100	19.500	16.719	2,670,100
2023-04-12	18.900	19.100	18.780	18.900	16.204	232,300
2023-04-11	19.160	19.160	18.780	18.960	16.256	93,000
2023-04-05	19.340	19.500	19.340	19.400	16.090	130,700
2023-04-04	19.400	19.600	19.200	19.340	16.040	162,100
2023-04-03	19.500	19.620	19.240	19.620	16.273	168,600
2023-03-31	19.800	19.800	19.300	19.700	16.339	248,400
2023-03-30	19.360	19.880	19.300	19.860	16.472	231,300
2023-03-29	19.980	19.980	19.360	19.480	16.156	236,200
2023-03-28	19.940	19.940	19.740	19.900	16.505	219,800
2023-03-27	19.640	20.200	19.640	19.940	16.538	2,564,600
2023-03-24	19.600	19.680	19.560	19.640	16.289	447,200
2023-03-23	18.440	19.580	18.440	19.500	16.173	1,369,300
2023-03-22	18.200	18.500	18.200	18.340	15.211	90,200
2023-03-21	17.380	18.180	17.380	18.000	14.929	245,400
2023-03-20	17.300	17.980	17.280	17.380	14.415	83,900
2023-03-17	17.400	18.080	17.300	17.300	14.348	461,100
2023-03-16	17.800	17.800	17.360	17.400	14.431	5,177,800
2023-03-15	17.760	18.480	17.500	17.800	14.763	469,300
2023-03-14	17.760	17.800	17.740	17.760	14.730	269,800
2023-03-13	17.820	17.840	17.700	17.760	14.730	667,900
2023-03-10	17.620	17.920	17.540	17.820	14.780	809,000
2023-03-09	18.300	18.440	17.660	17.940	14.879	2,019,100
2023-03-08	18.480	18.480	18.260	18.260	15.145	719,500
2023-03-07	18.800	18.820	18.520	18.800	15.592	631,000
2023-03-06	18.800	18.960	18.600	18.700	15.510	244,800
2023-03-03	18.900	18.960	18.600	18.600	15.427	1,209,300
2023-03-02	19.000	19.200	18.900	18.900	15.675	514,300
2023-03-01	18.900	19.000	18.820	18.940	15.709	1,399,000
2023-02-28	18.920	19.000	18.700	19.000	15.758	2,558,700
2023-02-27	19.700	19.800	18.400	18.900	15.675	1,393,000
2023-02-23	20.000	20.000	19.720	19.800	16.422	323,700
2023-02-22	19.660	20.000	19.660	19.900	16.505	173,500
2023-02-21	20.100	20.350	19.980	20.200	16.754	651,600
2023-02-20	19.700	20.200	19.660	20.100	16.671	1,974,200
2023-02-17	20.000	20.000	19.700	19.700	16.339	410,600
2023-02-16	19.300	20.000	19.300	19.700	16.339	1,410,100
2023-02-15	19.900	19.900	19.240	19.300	16.007	1,294,800
2023-02-14	19.900	20.050	19.760	19.900	16.505	607,700
2023-02-13	19.840	20.000	19.720	19.880	16.488	302,300
2023-02-10	20.100	20.100	19.700	19.840	16.455	1,338,200
2023-02-09	20.400	20.450	19.800	20.100	16.671	635,600

← NewerPage 15 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.