Manila Water Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	16.260	16.620	16.260	16.500	13.431	2,398,800
2022-11-09	16.100	16.280	15.800	16.280	13.252	3,412,000
2022-11-08	16.300	16.300	16.000	16.100	13.105	363,100
2022-11-07	15.600	16.380	15.600	16.360	13.317	1,437,800
2022-11-04	15.860	15.860	15.420	15.780	12.845	700,100
2022-11-03	16.160	16.160	15.600	15.600	12.698	1,709,000
2022-11-02	16.340	16.360	16.260	16.260	13.235	1,912,200
2022-10-28	16.360	16.420	16.220	16.340	13.300	671,800
2022-10-27	15.500	16.380	15.500	16.380	13.333	2,769,600
2022-10-26	15.580	15.580	15.500	15.520	12.633	1,864,900
2022-10-25	15.660	15.700	15.400	15.580	12.682	1,660,100
2022-10-24	15.500	15.680	15.300	15.660	12.747	1,172,800
2022-10-21	15.300	15.660	15.280	15.500	12.617	1,034,000
2022-10-20	15.120	15.520	15.100	15.300	12.454	2,023,200
2022-10-19	14.880	15.320	14.600	15.200	12.372	1,117,700
2022-10-18	14.600	15.000	14.600	14.900	12.128	1,866,800
2022-10-17	14.100	14.600	14.100	14.600	11.884	1,011,100
2022-10-14	14.240	14.400	14.240	14.340	11.672	72,700
2022-10-13	13.800	14.220	13.800	14.140	11.510	281,000
2022-10-12	13.680	13.700	13.540	13.640	11.103	652,900
2022-10-11	13.360	13.900	13.200	13.680	11.135	1,195,000
2022-10-10	13.460	13.460	13.000	13.000	10.582	1,501,400
2022-10-07	13.780	13.820	13.480	13.500	10.989	365,200
2022-10-06	13.900	14.280	13.800	13.800	11.233	279,100
2022-10-05	14.180	14.180	13.820	13.900	11.314	1,958,800
2022-10-04	13.980	14.180	13.800	13.900	11.314	700,800
2022-10-03	13.500	13.940	13.500	13.840	11.265	1,130,300
2022-09-30	14.100	14.100	13.360	13.640	11.103	1,358,900
2022-09-29	13.800	14.100	13.800	14.100	11.477	589,600
2022-09-28	14.380	14.380	13.800	13.800	11.233	1,506,600
2022-09-27	14.860	14.860	14.360	14.360	11.689	1,636,500
2022-09-23	14.900	14.980	14.800	14.860	12.096	179,600
2022-09-22	14.960	14.960	14.680	14.800	12.047	603,500
2022-09-21	15.200	15.200	14.980	15.000	12.210	805,800
2022-09-20	15.200	15.340	15.180	15.200	12.372	370,500
2022-09-19	15.500	15.500	15.140	15.200	12.372	543,800
2022-09-16	15.600	15.620	15.180	15.580	12.682	1,229,700
2022-09-15	15.400	15.660	15.400	15.400	12.535	586,400
2022-09-14	15.380	15.420	15.220	15.400	12.535	1,555,400
2022-09-13	15.400	15.660	15.400	15.400	12.535	2,850,100
2022-09-12	15.320	15.660	15.320	15.400	12.535	1,621,000
2022-09-09	15.600	15.700	15.300	15.320	12.470	838,100
2022-09-08	15.700	15.800	15.620	15.700	12.779	242,200
2022-09-07	15.980	15.980	15.720	15.720	12.796	218,300
2022-09-06	15.880	16.040	15.740	15.960	12.991	435,100
2022-09-05	15.460	15.800	15.460	15.700	12.779	193,300
2022-09-02	15.160	15.480	15.160	15.460	12.584	254,900
2022-09-01	15.500	15.500	15.040	15.040	12.242	1,780,000
2022-08-31	15.740	15.740	15.400	15.500	12.617	1,101,800
2022-08-30	15.780	15.880	15.360	15.780	12.845	674,200
2022-08-26	15.920	16.040	15.900	15.960	12.991	377,400
2022-08-25	16.100	16.280	15.840	15.900	12.942	388,800
2022-08-24	15.720	16.100	15.620	16.000	13.024	190,700
2022-08-23	15.620	15.660	15.300	15.640	12.731	973,200
2022-08-22	16.300	16.300	15.640	15.660	12.747	1,208,700
2022-08-19	16.500	16.860	16.100	16.100	13.105	1,275,700
2022-08-18	16.420	16.640	16.000	16.500	13.431	1,511,400
2022-08-17	16.760	17.240	16.400	16.580	13.496	1,527,000
2022-08-16	16.440	16.800	16.240	16.560	13.479	1,105,000
2022-08-15	16.500	16.500	15.880	16.440	13.382	1,873,800

← NewerPage 17 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.