Manila Water Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	39.700	40.100	38.900	39.200	37.479	762,700
2026-01-22	39.500	40.050	39.150	39.650	37.909	474,100
2026-01-21	39.800	39.900	38.250	38.950	37.240	2,458,400
2026-01-20	40.000	40.350	39.500	39.800	38.052	454,300
2026-01-19	39.850	40.350	39.650	39.800	38.052	1,848,800
2026-01-16	39.900	39.900	39.400	39.650	37.909	1,128,500
2026-01-15	41.350	41.350	39.450	39.950	38.196	2,744,100
2026-01-14	41.100	41.500	41.050	41.350	39.534	679,900
2026-01-13	40.950	41.450	40.850	41.050	39.247	343,300
2026-01-12	40.800	41.200	40.000	40.950	39.152	1,041,600
2026-01-09	41.050	41.300	40.700	40.900	39.104	734,000
2026-01-08	41.000	41.450	40.900	41.250	39.439	345,900
2026-01-07	41.700	41.700	40.950	41.050	39.247	887,700
2026-01-06	42.000	42.000	41.400	41.750	39.917	705,300
2026-01-05	41.900	42.100	41.350	42.000	40.156	2,507,900
2026-01-02	40.300	41.850	40.300	41.750	39.917	911,500
2025-12-29	39.800	40.450	39.800	40.300	38.530	1,150,300
2025-12-26	40.000	40.500	39.700	39.800	38.052	612,100
2025-12-23	40.250	40.300	38.950	39.800	38.052	1,352,600
2025-12-22	40.100	40.500	40.100	40.250	38.482	851,200
2025-12-19	40.850	41.950	40.100	40.100	38.339	8,023,000
2025-12-18	41.000	41.500	40.350	40.850	39.056	1,465,900
2025-12-17	40.950	41.450	40.500	41.000	39.200	1,831,700
2025-12-16	40.100	41.500	40.050	40.950	39.152	3,278,700
2025-12-15	39.550	40.950	39.550	40.400	38.626	4,634,700
2025-12-12	38.150	39.600	38.100	39.500	37.765	3,425,800
2025-12-11	37.050	38.150	37.050	38.000	36.331	1,163,600
2025-12-10	36.900	37.200	36.600	36.950	35.327	381,800
2025-12-09	37.150	37.200	36.900	37.050	35.423	184,300
2025-12-05	37.350	37.450	37.000	37.100	35.471	313,200
2025-12-04	37.600	37.800	36.850	37.350	35.710	937,400
2025-12-03	38.000	38.050	37.550	37.750	36.092	501,200
2025-12-02	38.550	38.800	37.200	38.000	36.331	1,374,600
2025-12-01	38.400	38.800	38.050	38.550	36.857	613,400
2025-11-28	37.750	38.500	37.750	38.400	36.714	377,300
2025-11-27	37.750	37.950	37.300	37.750	36.092	469,800
2025-11-26	38.500	38.600	37.500	38.000	36.331	834,200
2025-11-25	38.700	38.900	38.350	38.500	36.809	524,700
2025-11-24	37.850	38.700	37.650	38.700	37.001	1,363,500
2025-11-21	37.500	38.200	37.200	37.800	36.140	1,657,200
2025-11-20	36.400	37.800	35.900	37.500	35.853	2,208,000
2025-11-19	35.300	36.900	35.250	36.400	34.802	1,545,900
2025-11-18	35.050	35.500	34.700	35.300	33.750	1,566,900
2025-11-17	34.950	35.250	34.650	35.050	33.511	853,600
2025-11-14	35.300	35.600	34.200	34.950	33.415	2,254,500
2025-11-13	35.250	35.450	34.150	35.300	33.750	1,411,400
2025-11-12	33.250	35.250	33.250	34.900	33.367	2,130,700
2025-11-11	33.950	34.000	32.700	33.250	31.790	491,600
2025-11-10	34.200	34.600	33.550	33.650	32.172	234,500
2025-11-07	33.550	34.200	33.000	34.200	32.698	1,236,800
2025-11-06	33.800	34.500	33.300	33.600	32.124	1,135,800
2025-11-05	32.800	33.600	32.500	33.000	31.551	1,030,100
2025-11-04	35.450	35.450	32.500	32.500	31.073	2,810,900
2025-11-03	34.750	35.400	34.000	35.000	33.463	944,800
2025-10-30	35.750	35.750	34.750	34.750	33.224	589,300
2025-10-29	34.950	35.800	34.300	35.800	34.228	4,204,700
2025-10-28	34.000	34.800	33.700	34.700	33.176	2,120,900
2025-10-27	33.100	34.100	32.150	34.000	32.507	5,919,500
2025-10-24	33.750	34.350	32.800	33.100	31.646	2,819,200
2025-10-23	34.200	34.500	33.200	33.750	32.268	2,354,500

← NewerPage 4 of 21 · 1,224 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.