Manila Water Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	20.400	20.450	19.800	20.100	16.671	635,600
2023-02-08	20.000	20.800	20.000	20.400	16.919	1,338,600
2023-02-07	20.000	20.250	19.900	20.000	16.588	2,083,600
2023-02-06	20.200	20.500	19.820	20.000	16.588	2,905,400
2023-02-03	20.000	20.200	19.900	20.000	16.588	2,935,300
2023-02-02	19.900	20.200	19.700	19.700	16.339	1,360,600
2023-02-01	19.700	20.450	19.400	19.900	16.505	1,505,800
2023-01-31	18.920	19.740	18.900	19.700	16.339	1,560,400
2023-01-30	19.640	19.700	18.900	18.900	15.675	846,100
2023-01-27	19.500	19.740	19.500	19.600	16.256	411,400
2023-01-26	19.600	19.600	19.400	19.440	16.123	583,900
2023-01-25	19.600	19.700	19.300	19.520	16.190	1,380,200
2023-01-24	19.880	20.000	19.600	19.660	16.306	1,549,900
2023-01-23	20.000	20.000	19.800	19.880	16.488	358,700
2023-01-20	20.050	20.500	20.000	20.000	16.588	750,900
2023-01-19	20.100	20.150	19.980	20.000	16.588	513,000
2023-01-18	20.000	20.100	19.720	20.000	16.588	1,140,800
2023-01-17	20.350	20.350	20.000	20.050	16.629	1,177,100
2023-01-16	20.350	21.200	20.350	20.350	16.878	2,637,300
2023-01-13	20.350	20.500	20.000	20.400	16.919	456,000
2023-01-12	19.800	20.300	19.800	20.100	16.671	530,300
2023-01-11	20.000	20.250	19.500	19.860	16.472	1,045,000
2023-01-10	20.700	20.700	20.050	20.050	16.629	403,600
2023-01-09	20.000	20.700	19.900	20.150	16.712	1,299,200
2023-01-06	20.100	20.800	19.940	20.000	16.588	1,482,900
2023-01-05	20.100	20.600	19.720	20.100	16.671	1,927,600
2023-01-04	20.000	20.300	19.680	20.100	16.671	2,002,700
2023-01-03	19.100	20.000	18.760	19.900	16.505	929,200
2022-12-29	18.500	19.100	18.200	19.100	15.841	2,060,300
2022-12-28	19.000	19.200	18.000	18.500	15.344	1,335,300
2022-12-27	18.940	19.260	18.600	19.000	15.758	282,200
2022-12-23	19.040	19.100	18.880	18.920	15.692	360,500
2022-12-22	19.380	19.380	18.920	19.000	15.758	769,600
2022-12-21	18.840	19.460	18.840	19.300	16.007	432,500
2022-12-20	18.300	18.840	18.300	18.840	15.626	229,800
2022-12-19	18.500	18.500	18.020	18.300	15.178	344,400
2022-12-16	18.500	18.860	18.500	18.520	15.360	176,500
2022-12-15	18.280	18.900	18.260	18.600	15.427	161,800
2022-12-14	18.800	19.000	18.240	18.240	15.128	363,100
2022-12-13	19.000	19.100	18.820	18.820	15.609	354,300
2022-12-12	19.100	19.400	19.000	19.200	15.924	77,900
2022-12-09	19.440	19.460	18.520	19.100	15.841	934,400
2022-12-07	19.500	19.800	19.420	19.440	16.123	331,500
2022-12-06	20.150	20.150	19.460	19.460	16.140	379,500
2022-12-05	19.900	20.400	19.820	20.300	16.837	1,522,700
2022-12-02	20.350	20.400	19.560	19.900	16.505	271,000
2022-12-01	20.750	20.900	20.300	20.300	16.837	503,400
2022-11-29	19.820	21.600	19.560	21.600	17.915	2,330,000
2022-11-28	20.150	20.200	19.640	19.880	16.488	348,900
2022-11-25	21.300	21.300	19.900	20.400	16.605	1,194,000
2022-11-24	20.000	21.600	19.800	21.300	17.338	5,544,400
2022-11-23	19.100	20.000	19.100	20.000	16.280	4,139,900
2022-11-22	19.100	19.100	18.880	19.000	15.466	1,564,900
2022-11-21	18.320	19.100	18.320	19.000	15.466	8,253,600
2022-11-18	17.600	18.200	17.480	18.200	14.814	2,221,700
2022-11-17	17.700	17.700	17.320	17.460	14.212	1,101,400
2022-11-16	17.300	17.660	17.120	17.660	14.375	879,100
2022-11-15	16.400	17.480	16.400	17.480	14.228	2,911,800
2022-11-14	16.400	16.540	16.220	16.500	13.431	915,600
2022-11-11	16.620	16.620	16.000	16.520	13.447	802,400

← NewerPage 16 of 21 · 1,223 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.