Manila Water Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	36.800	37.350	35.550	35.700	35.700	5,307,100
2026-07-21	35.050	37.350	35.050	36.400	36.400	3,588,600
2026-07-20	35.250	35.950	34.850	35.000	35.000	2,236,600
2026-07-17	35.200	35.500	34.900	34.900	34.900	4,385,000
2026-07-16	35.000	35.600	35.000	35.250	35.250	293,800
2026-07-15	34.850	35.200	34.600	34.650	34.650	1,501,700
2026-07-14	35.000	35.000	34.550	34.850	34.850	1,218,800
2026-07-13	34.850	35.000	34.750	35.000	35.000	518,100
2026-07-10	34.350	35.300	34.350	34.750	34.750	986,800
2026-07-09	35.000	35.300	34.250	34.350	34.350	1,560,600
2026-07-08	35.050	35.450	34.750	35.000	35.000	450,400
2026-07-07	36.000	36.000	35.000	35.000	35.000	1,544,400
2026-07-06	34.250	36.000	34.250	36.000	36.000	1,766,100
2026-07-03	33.300	34.600	33.300	34.200	34.200	1,609,200
2026-07-02	34.300	35.050	33.250	33.250	33.250	4,492,800
2026-07-01	34.950	34.950	34.050	34.200	34.200	1,069,700
2026-06-30	34.950	35.000	34.400	35.000	35.000	958,200
2026-06-29	34.050	35.000	34.050	34.950	34.950	1,095,300
2026-06-26	35.800	35.800	33.900	34.050	34.050	3,427,900
2026-06-25	36.450	37.000	35.050	35.050	35.050	2,254,700
2026-06-24	37.600	38.000	36.150	36.450	36.450	3,694,500
2026-06-23	37.300	37.850	37.050	37.600	37.600	1,842,200
2026-06-22	36.800	37.350	36.050	37.300	37.300	4,836,800
2026-06-19	38.500	38.500	36.800	36.800	36.800	10,173,100
2026-06-18	38.600	39.000	38.250	38.500	38.500	2,168,500
2026-06-17	38.700	39.100	38.150	38.500	38.500	1,307,000
2026-06-16	39.500	39.500	38.700	38.700	38.700	1,361,400
2026-06-15	39.700	40.400	39.150	39.250	39.250	1,576,300
2026-06-11	40.000	40.000	39.250	39.600	39.600	2,135,000
2026-06-10	40.100	40.100	39.500	39.650	39.650	1,393,400
2026-06-09	39.600	40.200	39.150	40.100	40.100	2,385,300
2026-06-08	39.900	39.900	39.150	39.600	39.600	1,773,300
2026-06-05	39.950	40.050	39.450	39.750	39.750	931,200
2026-06-04	40.000	40.000	39.150	40.000	40.000	1,390,700
2026-06-03	41.000	41.000	40.000	40.050	40.050	1,061,200
2026-06-02	39.600	41.000	39.500	41.000	41.000	2,203,700
2026-06-01	39.500	40.100	38.650	39.500	39.500	4,430,200
2026-05-29	40.900	41.000	39.050	39.050	39.050	10,940,700
2026-05-28	42.500	42.500	40.150	40.950	40.950	3,594,800
2026-05-26	42.550	42.600	41.250	42.100	42.100	4,050,700
2026-05-25	43.000	43.000	42.250	42.550	42.550	1,260,200
2026-05-22	42.900	43.250	42.200	43.000	43.000	1,986,700
2026-05-21	42.800	43.200	42.500	42.900	42.900	476,100
2026-05-20	43.050	43.500	42.050	42.800	42.800	2,167,200
2026-05-19	42.600	43.500	42.000	43.450	43.450	861,700
2026-05-18	44.050	44.050	42.600	42.950	42.950	1,284,200
2026-05-15	43.900	44.200	43.100	44.050	44.050	1,782,000
2026-05-14	43.050	44.000	43.050	43.900	43.900	597,600
2026-05-13	44.000	44.000	42.850	43.050	43.050	1,179,200
2026-05-12	44.850	44.850	43.650	44.000	44.000	1,552,400
2026-05-11	44.900	45.000	44.000	44.700	44.700	690,400
2026-05-08	44.900	45.050	44.550	44.900	44.900	1,228,600
2026-05-07	44.900	45.300	44.350	44.500	44.500	1,487,400
2026-05-06	44.500	44.900	44.100	44.900	44.900	795,900
2026-05-05	44.600	44.950	44.500	44.600	44.600	499,300
2026-05-04	44.000	44.800	43.950	44.750	44.750	530,100
2026-04-30	44.100	44.200	43.750	44.000	44.000	722,800
2026-04-29	43.950	44.700	43.950	44.100	44.100	667,800
2026-04-28	43.350	43.950	42.750	43.950	43.950	1,908,400
2026-04-27	42.500	43.450	42.200	43.300	43.300	1,476,400

← NewerPage 2 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.