Manila Water Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	22.650	23.000	22.400	22.400	18.233	615,200
2022-02-17	22.250	22.850	22.250	22.700	18.477	592,800
2022-02-16	21.550	22.550	21.550	22.250	18.111	896,400
2022-02-15	22.050	22.050	21.400	21.550	17.541	2,017,700
2022-02-14	22.250	22.450	21.500	22.200	18.070	858,500
2022-02-11	22.500	23.100	22.250	22.400	18.233	1,335,500
2022-02-10	24.000	24.000	22.500	22.500	18.315	4,618,200
2022-02-09	24.750	24.750	23.850	24.000	19.535	2,689,800
2022-02-08	24.400	24.800	24.000	24.750	20.146	1,097,800
2022-02-07	24.800	25.000	24.150	24.500	19.942	732,100
2022-02-04	25.400	25.500	24.500	24.550	19.983	516,400
2022-02-03	25.500	25.500	25.050	25.400	20.675	521,900
2022-02-02	25.000	25.750	24.800	25.500	20.756	1,119,100
2022-01-31	25.000	25.100	24.750	25.000	20.349	3,427,800
2022-01-28	24.500	24.700	24.350	24.600	20.024	507,700
2022-01-27	24.500	24.550	24.250	24.500	19.942	1,519,000
2022-01-26	24.800	25.000	24.300	24.500	19.942	756,100
2022-01-25	24.900	24.950	24.600	24.850	20.227	675,700
2022-01-24	24.900	25.250	24.500	24.950	20.309	889,400
2022-01-21	25.000	25.000	24.700	25.000	20.349	1,162,600
2022-01-20	25.600	25.600	24.800	25.200	20.512	3,689,900
2022-01-19	26.000	26.000	25.300	25.500	20.756	977,000
2022-01-18	26.000	26.450	25.600	26.000	21.163	2,768,200
2022-01-17	25.600	26.000	25.250	25.900	21.082	2,979,200
2022-01-14	25.100	25.600	24.700	25.600	20.838	1,206,900
2022-01-13	25.350	25.350	24.850	25.050	20.390	385,600
2022-01-12	25.000	25.400	24.700	25.350	20.634	1,444,200
2022-01-11	24.850	25.550	24.300	24.950	20.309	1,805,000
2022-01-10	24.300	25.200	23.900	24.750	20.146	1,459,900
2022-01-07	24.200	24.250	23.700	23.800	19.373	1,119,400
2022-01-06	24.000	24.150	23.900	24.100	19.617	899,300
2022-01-05	24.500	24.500	23.950	24.150	19.658	916,200
2022-01-03	24.500	24.800	24.000	24.000	19.535	1,620,700
2021-12-31	25.150	25.550	24.650	24.750	20.146	1,079,200
2021-12-29	25.500	25.500	24.750	24.800	20.187	201,400
2021-12-28	24.750	25.500	24.600	25.500	20.756	1,147,600
2021-12-27	25.000	25.000	24.450	24.750	20.146	391,000
2021-12-24	24.800	25.150	24.800	25.000	20.349	177,700
2021-12-23	24.450	25.250	24.350	24.500	19.942	688,500
2021-12-22	24.500	25.500	24.500	24.500	19.942	871,600
2021-12-21	24.950	24.950	24.200	24.500	19.942	1,697,100
2021-12-20	25.700	25.700	24.750	24.950	20.309	1,781,800
2021-12-17	26.300	26.300	25.100	25.100	20.431	5,972,900
2021-12-16	24.900	26.500	24.900	26.000	21.163	4,554,100
2021-12-15	26.050	26.250	24.700	24.900	20.268	3,164,200
2021-12-14	26.500	26.500	25.800	26.050	21.204	2,213,700
2021-12-13	25.200	26.600	25.150	26.350	21.448	5,870,300
2021-12-10	25.500	25.500	25.100	25.200	20.512	285,500
2021-12-09	25.200	26.000	24.750	25.500	20.756	1,507,300
2021-12-07	25.500	25.500	24.500	24.950	20.309	1,387,800
2021-12-06	24.100	25.300	24.100	25.150	20.472	2,181,000
2021-12-03	23.400	24.150	23.100	24.100	19.617	2,051,400
2021-12-02	23.800	24.200	23.500	23.500	19.128	1,452,200
2021-12-01	23.950	24.600	23.600	23.800	19.373	985,400
2021-11-29	23.900	24.600	23.200	24.000	19.535	2,021,600
2021-11-26	25.450	26.100	25.350	25.350	20.202	1,648,000
2021-11-25	25.500	25.500	25.200	25.400	20.242	1,449,300
2021-11-24	25.750	25.750	25.300	25.300	20.162	3,475,500
2021-11-23	24.500	25.750	24.400	25.750	20.521	3,489,300
2021-11-22	24.200	24.500	23.900	24.200	19.286	359,900

← NewerPage 20 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.