Manila Water Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	42.700	42.900	41.650	42.800	42.800	3,640,000
2026-04-23	43.350	43.400	42.550	42.850	42.850	485,500
2026-04-22	43.400	43.450	42.600	43.350	43.350	1,094,800
2026-04-21	43.000	43.800	43.000	43.400	43.400	956,200
2026-04-20	43.500	44.250	43.000	43.000	43.000	4,707,000
2026-04-17	43.500	43.650	43.000	43.500	43.500	3,206,200
2026-04-16	44.200	44.400	43.200	43.500	43.500	1,492,400
2026-04-15	44.000	44.700	43.600	44.500	44.500	1,115,800
2026-04-14	43.300	45.250	43.300	43.500	43.500	5,713,200
2026-04-13	42.000	43.500	41.900	43.300	43.300	1,197,000
2026-04-10	43.500	43.600	41.800	42.000	42.000	3,031,600
2026-04-08	42.400	43.650	42.400	43.500	43.500	3,971,800
2026-04-07	40.750	42.500	40.700	42.450	42.450	1,463,200
2026-04-06	41.600	42.000	40.800	41.000	41.000	501,000
2026-04-01	42.350	42.950	41.600	41.600	41.600	1,123,900
2026-03-31	41.950	42.500	40.800	42.350	42.350	1,742,600
2026-03-30	41.950	41.950	40.800	41.700	41.700	907,100
2026-03-27	41.450	42.500	41.250	42.500	42.500	744,500
2026-03-26	42.000	42.250	41.800	41.950	41.950	1,958,800
2026-03-25	40.750	42.300	40.750	42.000	42.000	2,403,200
2026-03-24	40.450	40.950	40.400	40.750	40.750	703,600
2026-03-23	41.000	41.000	39.950	40.400	40.400	927,800
2026-03-19	40.350	41.650	39.750	41.650	41.650	4,077,700
2026-03-18	39.650	40.800	39.650	40.350	40.350	1,186,000
2026-03-17	39.200	39.650	39.000	39.650	39.650	876,300
2026-03-16	40.600	40.600	39.300	39.400	39.400	1,095,700
2026-03-13	40.500	41.250	40.300	40.800	40.800	1,994,100
2026-03-12	38.750	40.650	38.200	40.600	40.600	8,456,300
2026-03-11	39.400	40.500	39.200	40.350	38.578	1,619,100
2026-03-10	38.150	39.250	38.150	39.150	37.431	1,226,700
2026-03-09	39.200	39.200	37.750	37.900	36.236	3,102,200
2026-03-06	39.350	40.000	38.800	39.550	37.813	1,107,300
2026-03-05	39.150	40.000	39.150	39.350	37.622	2,708,400
2026-03-04	40.000	40.700	39.000	39.150	37.431	2,132,500
2026-03-03	41.200	41.600	39.800	40.000	38.243	2,924,400
2026-03-02	40.600	41.500	40.100	41.200	39.391	2,093,400
2026-02-27	42.300	42.950	40.300	40.300	38.530	5,439,200
2026-02-26	42.000	42.400	42.000	42.300	40.442	472,800
2026-02-25	41.500	42.800	41.400	42.000	40.156	3,524,300
2026-02-24	40.900	41.450	40.600	41.200	39.391	1,423,300
2026-02-23	41.050	41.150	40.650	41.000	39.200	643,800
2026-02-20	40.650	41.100	40.200	40.950	39.152	1,020,600
2026-02-19	40.500	40.750	40.200	40.650	38.865	419,600
2026-02-18	39.550	40.500	39.550	40.500	38.721	260,700
2026-02-16	40.100	40.500	39.700	39.700	37.957	972,700
2026-02-13	40.550	40.950	40.000	40.050	38.291	875,200
2026-02-12	41.500	41.500	40.450	40.750	38.960	355,700
2026-02-11	40.700	41.850	40.700	40.850	39.056	1,382,800
2026-02-10	40.550	41.050	40.300	40.700	38.913	364,400
2026-02-09	40.800	41.050	40.400	40.700	38.913	481,100
2026-02-06	41.350	41.350	40.450	40.750	38.960	519,700
2026-02-05	41.000	41.450	40.650	41.350	39.534	497,300
2026-02-04	40.500	41.150	40.500	41.000	39.200	1,013,200
2026-02-03	40.200	40.500	40.100	40.400	38.626	690,800
2026-02-02	40.400	40.500	40.000	40.200	38.435	538,000
2026-01-30	39.500	40.600	39.100	40.600	38.817	1,406,700
2026-01-29	39.650	39.650	38.900	39.500	37.765	543,700
2026-01-28	40.200	40.200	39.650	39.900	38.148	312,800
2026-01-27	39.000	40.300	39.000	40.000	38.243	946,300
2026-01-26	39.200	39.200	38.550	39.000	37.287	1,230,900

← NewerPage 3 of 5 · 243 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.