Manila Water Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	35.000	35.700	33.650	34.000	32.507	1,262,200
2025-10-21	34.650	35.900	34.200	34.500	32.985	1,968,000
2025-10-20	34.700	34.900	32.800	34.000	32.507	5,913,500
2025-10-17	36.750	36.750	34.500	34.750	33.224	3,411,200
2025-10-16	36.800	36.900	36.300	36.800	35.184	2,743,700
2025-10-15	37.150	37.400	36.550	36.800	35.184	14,430,100
2025-10-14	36.700	38.100	36.000	37.900	36.236	4,497,800
2025-10-13	38.100	38.100	36.700	36.700	35.088	1,626,500
2025-10-10	38.800	39.000	37.850	38.100	36.427	1,031,400
2025-10-09	39.900	40.000	39.000	39.000	37.287	599,000
2025-10-08	39.750	40.000	39.000	39.900	38.148	1,892,800
2025-10-07	39.200	40.000	39.200	39.700	37.957	971,000
2025-10-06	40.000	40.000	39.100	39.200	37.479	462,400
2025-10-03	39.400	40.000	38.550	40.000	38.243	2,281,300
2025-10-02	38.500	39.000	38.200	39.000	37.287	1,319,900
2025-10-01	38.850	38.900	38.150	38.500	36.809	2,447,800
2025-09-30	39.100	39.100	37.250	38.300	36.618	1,102,600
2025-09-29	36.900	39.000	36.900	39.000	37.287	1,445,900
2025-09-26	37.250	37.550	36.600	36.750	35.136	670,500
2025-09-25	37.600	37.850	37.000	37.200	35.566	827,300
2025-09-24	37.500	37.650	37.150	37.600	35.949	1,053,000
2025-09-23	38.000	38.000	37.150	37.500	35.853	1,857,200
2025-09-22	38.800	38.800	37.250	37.800	36.140	794,000
2025-09-19	38.900	38.900	37.500	38.200	36.522	32,108,600
2025-09-18	39.450	39.550	38.500	38.500	36.809	3,468,900
2025-09-17	39.350	39.750	38.850	39.400	37.670	3,093,800
2025-09-16	38.550	39.500	38.450	38.600	36.905	1,364,000
2025-09-15	38.500	38.900	38.100	38.550	36.857	795,100
2025-09-12	38.200	38.900	38.150	38.200	36.522	1,311,300
2025-09-11	38.300	38.450	37.950	38.200	36.522	2,027,100
2025-09-10	39.300	39.400	37.850	38.350	36.666	4,030,900
2025-09-09	40.000	40.000	39.500	39.500	37.765	706,800
2025-09-08	39.300	40.450	39.300	40.000	38.243	1,902,200
2025-09-05	39.700	40.500	39.250	39.250	37.526	2,346,700
2025-09-04	38.700	40.100	38.650	39.650	37.909	943,700
2025-09-03	39.500	40.000	38.550	38.700	37.001	2,389,800
2025-09-02	40.600	40.800	39.200	40.000	38.243	2,822,600
2025-09-01	42.000	42.050	40.350	40.550	38.769	2,424,600
2025-08-29	42.100	42.450	41.850	42.000	40.156	1,539,500
2025-08-28	42.450	42.550	42.100	42.200	40.347	1,375,100
2025-08-27	42.000	42.550	41.800	42.450	40.586	2,898,100
2025-08-26	41.400	42.450	41.050	42.000	40.156	5,582,100
2025-08-22	40.850	41.900	40.750	41.350	39.534	5,083,600
2025-08-20	40.200	40.900	40.200	40.850	39.056	3,322,800
2025-08-19	40.900	41.100	40.800	40.950	39.152	1,831,900
2025-08-18	41.000	41.350	40.550	40.900	39.104	2,370,200
2025-08-15	41.000	41.250	40.550	41.000	39.200	863,700
2025-08-14	41.450	42.100	40.600	41.000	39.200	2,861,100
2025-08-13	40.100	41.950	39.900	41.500	39.678	6,494,600
2025-08-12	37.900	40.150	37.900	40.150	38.387	10,524,100
2025-08-11	38.400	38.600	37.450	37.800	36.140	1,616,800
2025-08-08	38.650	39.000	38.050	38.400	36.714	1,920,100
2025-08-07	39.000	39.150	38.250	38.350	36.666	979,100
2025-08-06	38.300	39.350	38.000	39.000	37.287	3,382,000
2025-08-05	37.350	38.350	37.350	38.300	36.618	3,361,200
2025-08-04	37.000	37.850	36.850	37.350	35.710	3,147,600
2025-08-01	37.850	37.850	36.800	36.950	35.327	1,560,800
2025-07-31	38.000	38.100	36.650	36.750	35.136	2,402,400
2025-07-30	38.700	38.850	37.900	38.000	36.331	1,380,500
2025-07-29	38.400	38.750	38.050	38.700	37.001	698,700

← NewerPage 5 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.