Manila Water Company Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	24.050	24.100	23.750	23.850	19.007	445,000
2021-11-18	23.900	24.050	23.550	23.800	18.967	457,400
2021-11-17	24.050	24.650	23.700	23.700	18.887	833,400
2021-11-16	24.850	24.850	24.050	24.050	19.166	1,470,100
2021-11-15	24.300	25.000	23.550	25.000	19.923	3,383,800
2021-11-12	24.450	24.500	23.750	24.500	19.525	1,841,500
2021-11-11	24.950	25.050	24.450	24.500	19.525	1,570,300
2021-11-10	24.000	25.050	23.900	25.050	19.963	15,774,700
2021-11-09	24.000	24.400	23.500	23.900	19.047	2,858,300
2021-11-08	25.000	25.000	23.200	24.050	19.166	5,217,500
2021-11-05	25.100	25.800	25.000	25.000	19.923	1,633,100
2021-11-04	26.000	26.500	25.150	25.150	20.043	1,162,800
2021-11-03	25.900	26.000	25.050	26.000	20.720	1,915,500
2021-11-02	26.200	26.250	25.500	25.800	20.561	840,100
2021-10-29	25.500	26.500	24.900	26.500	21.119	2,236,300
2021-10-28	26.200	26.300	25.400	25.500	20.322	769,400
2021-10-27	26.000	26.950	25.650	26.200	20.880	3,787,700
2021-10-26	25.700	27.000	25.300	25.700	20.481	1,956,900
2021-10-25	26.000	26.000	25.150	25.700	20.481	1,367,900
2021-10-22	25.400	26.750	25.050	25.950	20.680	2,296,100
2021-10-21	26.000	26.000	24.750	25.950	20.680	6,392,600
2021-10-20	24.900	26.750	24.300	26.000	20.720	3,804,700
2021-10-19	24.600	25.850	24.350	24.600	19.604	1,666,200
2021-10-18	26.100	26.450	24.600	24.900	19.843	3,631,000
2021-10-15	26.800	26.900	25.500	26.100	20.800	4,673,200
2021-10-14	26.400	28.000	26.000	27.000	21.517	5,318,300

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.