Manila Water Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	16.900	17.520	16.900	17.400	14.163	1,141,400
2022-05-19	17.640	17.640	16.500	16.740	13.626	2,287,900
2022-05-18	17.860	17.860	17.500	17.640	14.359	1,188,100
2022-05-17	17.540	17.600	17.100	17.600	14.326	820,600
2022-05-16	17.800	18.000	17.100	17.600	14.326	2,117,300
2022-05-13	17.700	17.740	17.000	17.600	14.326	1,974,300
2022-05-12	17.400	17.980	17.400	17.700	14.407	2,412,100
2022-05-11	17.000	17.360	16.980	17.300	14.082	2,452,500
2022-05-10	17.400	17.400	16.800	17.000	13.838	2,036,700
2022-05-06	17.660	17.900	17.500	17.500	14.245	3,460,800
2022-05-05	17.800	17.820	17.640	17.660	14.375	539,300
2022-05-04	18.100	18.100	17.540	17.560	14.293	868,300
2022-05-02	18.500	18.500	17.800	18.100	14.733	1,869,700
2022-04-29	19.000	19.100	18.220	18.400	14.977	2,765,100
2022-04-28	19.000	19.600	18.940	19.200	15.628	1,683,000
2022-04-27	19.400	19.460	19.000	19.260	15.677	409,500
2022-04-26	19.200	19.280	18.900	19.100	15.547	2,048,500
2022-04-25	19.200	19.480	19.160	19.200	15.628	571,800
2022-04-22	19.520	19.520	19.160	19.200	15.628	303,800
2022-04-21	19.500	19.700	19.500	19.660	16.003	6,244,500
2022-04-20	19.200	19.520	19.200	19.500	15.873	736,100
2022-04-19	19.580	19.580	19.120	19.200	15.628	819,600
2022-04-18	19.500	19.700	19.500	19.580	15.938	242,000
2022-04-13	19.500	19.900	19.420	19.500	15.873	1,260,000
2022-04-12	19.980	19.980	19.500	19.520	15.889	513,200
2022-04-11	19.720	19.980	19.660	19.900	16.198	331,200
2022-04-08	19.320	19.880	19.320	19.700	16.035	417,000
2022-04-07	20.100	20.400	19.320	19.320	15.726	1,217,300
2022-04-06	20.800	20.800	20.000	20.050	16.320	514,600
2022-04-05	20.800	21.000	20.750	20.800	16.931	283,800
2022-04-04	20.800	20.850	20.250	20.700	16.849	502,900
2022-04-01	20.150	20.850	20.150	20.800	16.931	332,600
2022-03-31	20.250	20.900	20.000	20.150	16.402	743,000
2022-03-30	20.000	20.250	19.980	20.200	16.442	1,723,200
2022-03-29	20.000	20.150	19.960	20.000	16.280	664,500
2022-03-28	20.300	20.450	19.980	20.000	16.280	568,300
2022-03-25	20.600	20.600	19.980	20.050	16.320	1,272,600
2022-03-24	20.050	21.000	20.050	20.550	16.727	623,100
2022-03-23	20.000	20.250	19.800	20.050	16.320	605,400
2022-03-22	19.540	19.680	19.480	19.680	16.019	638,500
2022-03-21	20.150	20.200	19.500	19.540	15.905	198,400
2022-03-18	19.600	20.050	19.200	20.050	16.320	1,098,400
2022-03-17	19.120	19.840	19.120	19.600	15.954	1,123,100
2022-03-16	18.380	19.500	18.380	18.960	15.433	347,100
2022-03-15	18.400	18.400	17.300	18.300	14.896	1,125,100
2022-03-14	19.400	19.400	18.480	18.500	15.059	2,699,000
2022-03-11	19.600	19.700	19.200	19.400	15.791	318,800
2022-03-10	19.320	19.780	19.320	19.700	16.035	2,410,800
2022-03-09	18.980	19.400	18.600	19.300	15.710	1,059,100
2022-03-08	19.980	19.980	18.900	18.980	15.449	1,546,300
2022-03-07	20.550	20.600	19.880	19.980	16.263	1,127,900
2022-03-04	21.650	21.650	20.500	20.750	16.890	420,400
2022-03-03	21.700	21.700	21.000	21.550	17.541	634,100
2022-03-02	20.050	21.500	20.050	21.500	17.501	1,422,300
2022-03-01	20.500	20.600	19.900	20.100	16.361	1,358,600
2022-02-28	21.000	21.000	19.760	20.000	16.280	1,361,100
2022-02-24	21.450	21.850	20.100	20.850	16.971	1,627,800
2022-02-23	21.450	21.950	21.350	21.450	17.460	852,600
2022-02-22	22.300	22.300	21.450	21.450	17.460	1,577,100
2022-02-21	22.350	22.450	21.800	22.450	18.274	282,400

← NewerPage 19 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.