Manila Water Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	15.240	16.620	15.240	16.620	13.528	4,042,700
2022-08-11	15.000	15.240	14.860	15.100	12.291	5,588,300
2022-08-10	15.100	15.100	14.800	14.920	12.145	1,837,600
2022-08-09	15.120	15.120	15.000	15.100	12.291	225,300
2022-08-08	14.800	15.100	14.760	15.040	12.242	1,165,300
2022-08-05	14.840	14.880	14.600	14.800	12.047	643,500
2022-08-04	14.900	14.900	14.320	14.500	11.803	1,206,200
2022-08-03	15.100	15.100	14.500	14.560	11.852	1,436,800
2022-08-02	15.260	15.300	14.900	14.960	12.177	1,397,000
2022-08-01	15.300	15.600	15.220	15.340	12.486	279,500
2022-07-29	15.600	15.600	15.220	15.320	12.470	1,221,300
2022-07-28	15.660	15.700	15.380	15.600	12.698	1,044,600
2022-07-27	15.660	15.660	15.300	15.360	12.503	708,500
2022-07-26	15.940	16.000	15.680	15.680	12.763	1,557,000
2022-07-25	16.000	16.000	15.740	15.800	12.861	122,000
2022-07-22	15.980	16.000	15.960	15.980	13.007	43,600
2022-07-21	16.260	16.260	15.700	15.700	12.779	612,800
2022-07-20	16.180	16.180	15.900	16.000	13.024	312,600
2022-07-19	15.780	16.180	15.780	16.000	13.024	548,200
2022-07-18	15.320	15.800	15.320	15.600	12.698	345,700
2022-07-15	16.100	16.140	15.860	15.900	12.942	909,800
2022-07-14	16.800	16.800	15.980	16.000	13.024	1,858,600
2022-07-13	16.920	16.920	16.600	16.780	13.659	229,000
2022-07-12	16.520	16.800	16.520	16.640	13.545	161,800
2022-07-11	17.420	17.420	16.540	16.540	13.463	1,269,400
2022-07-08	17.460	17.500	17.300	17.300	14.082	301,200
2022-07-07	17.200	17.480	17.160	17.280	14.066	261,900
2022-07-06	16.800	17.180	16.700	17.180	13.984	2,903,200
2022-07-05	16.600	16.780	16.600	16.780	13.659	96,200
2022-07-04	16.700	16.700	16.500	16.600	13.512	51,300
2022-07-01	16.720	16.720	16.480	16.600	13.512	95,100
2022-06-30	16.500	16.720	16.480	16.720	13.610	971,500
2022-06-29	17.120	17.120	16.500	16.500	13.431	1,239,800
2022-06-28	16.980	17.180	16.820	17.180	13.984	187,700
2022-06-27	16.720	16.980	16.700	16.980	13.821	55,500
2022-06-24	16.440	16.700	16.420	16.700	13.593	156,100
2022-06-23	16.500	16.600	16.400	16.500	13.431	199,400
2022-06-22	16.400	16.540	16.400	16.500	13.431	483,800
2022-06-21	16.660	16.900	16.320	16.400	13.349	198,900
2022-06-20	16.800	16.800	16.400	16.660	13.561	82,800
2022-06-17	16.800	16.800	16.200	16.460	13.398	374,800
2022-06-16	17.000	17.000	16.620	16.780	13.659	187,100
2022-06-15	17.380	17.380	16.720	16.740	13.626	892,000
2022-06-14	17.660	17.660	17.140	17.380	14.147	202,300
2022-06-13	17.600	17.680	17.380	17.380	14.147	262,600
2022-06-10	17.600	17.980	17.520	17.600	14.326	215,300
2022-06-09	18.460	18.460	17.840	17.840	14.521	367,300
2022-06-08	18.240	18.400	17.840	18.400	14.977	194,600
2022-06-07	17.500	18.200	17.500	18.200	14.814	403,500
2022-06-06	17.400	17.800	17.400	17.600	14.326	175,800
2022-06-03	17.300	17.800	17.200	17.400	14.163	702,200
2022-06-02	18.000	18.000	17.200	17.220	14.017	1,048,900
2022-06-01	18.300	18.800	17.920	17.980	14.635	210,900
2022-05-31	18.520	19.000	18.300	18.300	14.896	906,600
2022-05-30	18.800	19.300	18.520	18.520	15.075	986,200
2022-05-27	18.760	18.880	18.700	18.700	15.221	444,900
2022-05-26	18.500	18.720	18.280	18.680	15.205	381,000
2022-05-25	17.500	18.580	17.500	18.440	15.010	836,500
2022-05-24	17.400	17.600	17.380	17.500	14.245	201,100
2022-05-23	17.560	17.560	17.360	17.400	14.163	747,100

← NewerPage 18 of 21 · 1,226 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.